| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $9.85 | $10.28 | $9.79 | $10.25 | 2,219,200 |
December 28 2012 | $10.08 | $10.11 | $9.84 | $9.84 | 1,649,600 |
December 27 2012 | $10.09 | $10.19 | $9.90 | $10.09 | 1,310,800 |
December 26 2012 | $10.02 | $10.17 | $10.02 | $10.10 | 1,437,200 |
December 24 2012 | $10.10 | $10.15 | $10.00 | $10.02 | 737,200 |
December 21 2012 | $10.21 | $10.23 | $10.07 | $10.14 | 3,847,600 |
December 20 2012 | $10.29 | $10.34 | $10.14 | $10.29 | 2,284,400 |
December 19 2012 | $10.31 | $10.34 | $10.17 | $10.26 | 2,867,600 |
December 18 2012 | $10.34 | $10.45 | $10.09 | $10.34 | 5,977,200 |
December 17 2012 | $10.22 | $10.53 | $10.21 | $10.50 | 4,377,200 |
December 14 2012 | $10.44 | $10.45 | $10.10 | $10.18 | 10,306,000 |
December 13 2012 | $11.39 | $11.42 | $11.23 | $11.24 | 3,402,400 |
December 12 2012 | $11.47 | $11.61 | $11.36 | $11.37 | 1,879,200 |
December 11 2012 | $11.44 | $11.45 | $11.28 | $11.43 | 2,268,000 |
December 10 2012 | $11.35 | $11.48 | $11.28 | $11.43 | 2,292,000 |
December 07 2012 | $11.25 | $11.32 | $11.16 | $11.29 | 2,009,600 |
December 06 2012 | $11.29 | $11.42 | $11.13 | $11.21 | 2,669,200 |
December 05 2012 | $11.35 | $11.43 | $11.10 | $11.32 | 2,298,400 |
December 04 2012 | $11.28 | $11.38 | $11.18 | $11.35 | 3,232,800 |
December 03 2012 | $11.03 | $11.43 | $11.01 | $11.37 | 3,892,800 |
November 30 2012 | $10.92 | $11.00 | $10.76 | $10.98 | 2,437,600 |
November 29 2012 | $10.80 | $10.99 | $10.79 | $10.93 | 2,176,400 |
November 28 2012 | $10.66 | $10.80 | $10.56 | $10.73 | 2,149,600 |
November 27 2012 | $10.78 | $10.93 | $10.65 | $10.66 | 1,690,800 |
November 26 2012 | $10.83 | $10.85 | $10.62 | $10.80 | 1,676,400 |
