| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $8.56 | $8.70 | $8.52 | $8.65 | 359,800 |
December 28 2012 | $8.56 | $8.71 | $8.46 | $8.53 | 209,141 |
December 27 2012 | $9.07 | $9.07 | $8.54 | $8.69 | 327,412 |
December 26 2012 | $9.01 | $9.11 | $8.73 | $8.97 | 496,670 |
December 24 2012 | $8.85 | $9.07 | $8.66 | $8.92 | 302,772 |
December 21 2012 | $8.39 | $8.73 | $8.26 | $8.73 | 846,790 |
December 20 2012 | $8.08 | $8.41 | $8.08 | $8.39 | 438,344 |
December 19 2012 | $8.38 | $8.49 | $8.08 | $8.08 | 753,575 |
December 18 2012 | $8.22 | $8.62 | $8.22 | $8.48 | 1,194,715 |
December 17 2012 | $8.30 | $8.47 | $8.18 | $8.21 | 680,483 |
December 14 2012 | $8.64 | $8.78 | $8.30 | $8.31 | 687,255 |
December 13 2012 | $8.89 | $8.90 | $8.61 | $8.66 | 1,064,013 |
December 12 2012 | $8.95 | $9.02 | $8.78 | $8.90 | 672,667 |
December 11 2012 | $8.60 | $9.07 | $8.48 | $8.89 | 1,118,968 |
December 10 2012 | $8.62 | $8.62 | $8.28 | $8.48 | 643,001 |
December 07 2012 | $8.39 | $8.72 | $8.33 | $8.63 | 920,703 |
December 06 2012 | $8.26 | $8.40 | $8.16 | $8.34 | 605,216 |
December 05 2012 | $8.71 | $8.71 | $8.22 | $8.23 | 513,761 |
December 04 2012 | $8.66 | $8.73 | $8.37 | $8.48 | 697,243 |
December 03 2012 | $8.65 | $8.77 | $8.58 | $8.71 | 772,369 |
November 30 2012 | $8.14 | $8.59 | $8.11 | $8.58 | 980,251 |
November 29 2012 | $8.44 | $8.44 | $8.07 | $8.20 | 930,179 |
November 28 2012 | $8.00 | $8.48 | $7.89 | $8.23 | 1,656,133 |
November 27 2012 | $8.15 | $8.30 | $7.70 | $7.90 | 1,368,190 |
November 26 2012 | $8.01 | $8.21 | $7.86 | $8.18 | 626,454 |
