| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $14.87 | $14.87 | $14.18 | $14.20 | 79,806 |
December 28 2012 | $14.58 | $14.88 | $14.12 | $14.75 | 27,792 |
December 27 2012 | $15.45 | $15.45 | $14.12 | $14.74 | 25,357 |
December 26 2012 | $14.38 | $14.60 | $14.15 | $14.39 | 8,717 |
December 24 2012 | $14.22 | $14.34 | $14.13 | $14.34 | 6,456 |
December 21 2012 | $14.41 | $14.48 | $14.27 | $14.34 | 9,050 |
December 20 2012 | $14.38 | $14.86 | $14.37 | $14.43 | 27,582 |
December 19 2012 | $14.48 | $14.48 | $14.25 | $14.48 | 19,227 |
December 18 2012 | $14.04 | $14.59 | $13.94 | $14.59 | 43,975 |
December 17 2012 | $14.12 | $14.23 | $13.80 | $14.11 | 37,725 |
December 14 2012 | $14.01 | $14.21 | $13.94 | $14.09 | 6,897 |
December 13 2012 | $14.08 | $14.08 | $13.77 | $13.95 | 18,831 |
December 12 2012 | $14.07 | $14.57 | $13.81 | $14.08 | 50,799 |
December 11 2012 | $14.37 | $14.40 | $13.69 | $14.15 | 85,617 |
December 10 2012 | $14.39 | $14.43 | $14.20 | $14.43 | 72,164 |
December 07 2012 | $14.34 | $14.61 | $14.21 | $14.34 | 13,433 |
December 06 2012 | $13.98 | $14.72 | $13.98 | $14.21 | 155,573 |
December 05 2012 | $14.02 | $14.03 | $13.92 | $14.00 | 13,817 |
December 04 2012 | $13.99 | $14.11 | $13.83 | $14.00 | 20,492 |
December 03 2012 | $14.12 | $14.12 | $13.95 | $14.00 | 23,976 |
November 30 2012 | $13.96 | $14.03 | $13.69 | $14.03 | 36,224 |
November 29 2012 | $13.99 | $14.08 | $13.92 | $14.00 | 18,404 |
November 28 2012 | $13.73 | $14.20 | $13.73 | $13.95 | 10,359 |
November 27 2012 | $13.98 | $13.98 | $13.70 | $13.77 | 9,969 |
November 26 2012 | $13.67 | $13.99 | $13.45 | $13.79 | 19,529 |
