| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $8.30 | $8.43 | $8.26 | $8.42 | 7,468,400 |
December 28 2012 | $8.32 | $8.49 | $8.32 | $8.33 | 7,446,400 |
December 27 2012 | $8.28 | $8.38 | $8.27 | $8.36 | 7,509,200 |
December 26 2012 | $8.36 | $8.36 | $8.28 | $8.30 | 6,258,400 |
December 24 2012 | $8.27 | $8.36 | $8.27 | $8.36 | 3,890,400 |
December 21 2012 | $8.02 | $8.34 | $7.83 | $8.31 | 20,292,400 |
December 20 2012 | $8.05 | $8.13 | $7.97 | $8.12 | 7,034,000 |
December 19 2012 | $8.04 | $8.12 | $7.98 | $8.03 | 9,012,000 |
December 18 2012 | $7.90 | $8.06 | $7.83 | $8.05 | 10,429,600 |
December 17 2012 | $7.81 | $7.89 | $7.78 | $7.88 | 7,776,800 |
December 14 2012 | $7.71 | $7.79 | $7.71 | $7.78 | 6,726,400 |
December 13 2012 | $7.75 | $7.81 | $7.74 | $7.75 | 6,804,400 |
December 12 2012 | $7.78 | $7.81 | $7.74 | $7.76 | 8,952,800 |
December 11 2012 | $7.61 | $7.83 | $7.59 | $7.76 | 11,076,400 |
December 10 2012 | $7.59 | $7.65 | $7.56 | $7.59 | 5,954,800 |
December 07 2012 | $7.57 | $7.65 | $7.53 | $7.60 | 6,982,400 |
December 06 2012 | $7.60 | $7.60 | $7.46 | $7.53 | 9,527,600 |
December 05 2012 | $7.55 | $7.58 | $7.41 | $7.49 | 6,452,800 |
December 04 2012 | $7.51 | $7.58 | $7.44 | $7.53 | 7,432,000 |
December 03 2012 | $7.48 | $7.54 | $7.39 | $7.50 | 9,585,200 |
November 30 2012 | $7.54 | $7.59 | $7.45 | $7.45 | 23,511,200 |
November 29 2012 | $7.38 | $7.56 | $7.34 | $7.52 | 12,919,200 |
November 28 2012 | $7.24 | $7.33 | $7.18 | $7.31 | 8,043,600 |
November 27 2012 | $7.33 | $7.37 | $7.28 | $7.28 | 8,778,800 |
November 26 2012 | $7.32 | $7.38 | $7.20 | $7.34 | 8,290,000 |
