| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $8.63 | $9.02 | $8.51 | $8.94 | 1,009,674 |
December 28 2012 | $8.60 | $8.90 | $8.58 | $8.63 | 656,968 |
December 27 2012 | $8.63 | $8.71 | $8.39 | $8.65 | 682,956 |
December 26 2012 | $8.80 | $8.88 | $8.58 | $8.63 | 552,974 |
December 24 2012 | $8.77 | $8.91 | $8.67 | $8.76 | 349,176 |
December 21 2012 | $8.56 | $9.12 | $8.34 | $8.69 | 2,082,252 |
December 20 2012 | $8.39 | $8.87 | $8.20 | $8.75 | 1,542,263 |
December 19 2012 | $8.43 | $8.52 | $8.14 | $8.15 | 1,179,757 |
December 18 2012 | $7.84 | $8.46 | $7.70 | $8.46 | 1,587,123 |
December 17 2012 | $7.67 | $7.98 | $7.61 | $7.65 | 1,364,828 |
December 14 2012 | $7.65 | $7.74 | $7.55 | $7.65 | 614,899 |
December 13 2012 | $7.96 | $8.02 | $7.51 | $7.69 | 1,001,610 |
December 12 2012 | $8.26 | $8.29 | $7.94 | $7.94 | 866,737 |
December 11 2012 | $8.19 | $8.28 | $8.14 | $8.22 | 414,964 |
December 10 2012 | $8.14 | $8.35 | $8.14 | $8.20 | 307,302 |
December 07 2012 | $8.26 | $8.29 | $8.12 | $8.27 | 334,790 |
December 06 2012 | $8.30 | $8.36 | $8.08 | $8.24 | 319,195 |
December 05 2012 | $8.32 | $8.35 | $8.01 | $8.15 | 443,997 |
December 04 2012 | $8.10 | $8.33 | $8.00 | $8.30 | 522,275 |
December 03 2012 | $8.29 | $8.30 | $7.71 | $8.12 | 846,459 |
November 30 2012 | $8.27 | $8.48 | $8.20 | $8.26 | 693,914 |
November 29 2012 | $8.63 | $8.67 | $8.15 | $8.28 | 1,706,475 |
November 28 2012 | $8.61 | $9.26 | $8.45 | $9.02 | 1,263,404 |
November 27 2012 | $8.49 | $8.99 | $8.44 | $8.72 | 1,353,863 |
November 26 2012 | $8.04 | $8.58 | $7.89 | $8.54 | 926,700 |
