| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $9.57 | $9.85 | $9.52 | $9.84 | 1,537,200 |
December 28 2012 | $9.45 | $9.54 | $9.41 | $9.50 | 904,000 |
December 27 2012 | $9.43 | $9.47 | $9.34 | $9.46 | 998,100 |
December 26 2012 | $9.43 | $9.43 | $9.35 | $9.37 | 1,187,400 |
December 24 2012 | $9.43 | $9.49 | $9.36 | $9.44 | 294,900 |
December 21 2012 | $9.32 | $9.47 | $9.25 | $9.41 | 1,017,600 |
December 20 2012 | $9.56 | $9.59 | $9.34 | $9.41 | 1,266,600 |
December 19 2012 | $9.34 | $9.57 | $9.32 | $9.50 | 2,705,100 |
December 18 2012 | $9.07 | $9.27 | $9.07 | $9.25 | 1,933,900 |
December 17 2012 | $9.05 | $9.08 | $8.94 | $9.03 | 1,169,600 |
December 14 2012 | $9.11 | $9.14 | $8.92 | $8.95 | 1,214,300 |
December 13 2012 | $9.08 | $9.10 | $8.96 | $8.97 | 975,600 |
December 12 2012 | $9.14 | $9.17 | $9.05 | $9.08 | 1,208,000 |
December 11 2012 | $9.15 | $9.18 | $9.03 | $9.15 | 1,281,800 |
December 10 2012 | $9.02 | $9.18 | $9.01 | $9.08 | 1,105,300 |
December 07 2012 | $8.95 | $9.12 | $8.92 | $9.07 | 1,683,400 |
December 06 2012 | $8.78 | $8.97 | $8.66 | $8.94 | 1,570,800 |
December 05 2012 | $8.66 | $8.90 | $8.63 | $8.77 | 2,808,100 |
December 04 2012 | $8.98 | $8.98 | $8.88 | $8.90 | 888,400 |
December 03 2012 | $8.92 | $9.04 | $8.91 | $8.97 | 1,924,600 |
November 30 2012 | $8.98 | $9.04 | $8.85 | $8.88 | 1,317,100 |
November 29 2012 | $9.05 | $9.12 | $8.97 | $9.00 | 1,776,500 |
November 28 2012 | $8.97 | $9.02 | $8.88 | $8.97 | 1,171,700 |
November 27 2012 | $9.01 | $9.10 | $8.99 | $9.01 | 1,681,400 |
November 26 2012 | $9.12 | $9.16 | $8.99 | $9.05 | 1,099,800 |