| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $8.45 | $8.59 | $8.43 | $8.58 | 7,515,200 |
December 28 2012 | $8.52 | $8.54 | $8.46 | $8.47 | 5,233,200 |
December 27 2012 | $8.61 | $8.64 | $8.49 | $8.56 | 5,531,400 |
December 26 2012 | $8.69 | $8.72 | $8.57 | $8.61 | 5,509,200 |
December 24 2012 | $8.71 | $8.74 | $8.66 | $8.69 | 2,303,000 |
December 21 2012 | $8.71 | $8.74 | $8.64 | $8.67 | 13,251,600 |
December 20 2012 | $8.74 | $8.79 | $8.71 | $8.78 | 7,210,600 |
December 19 2012 | $8.80 | $8.82 | $8.72 | $8.74 | 6,209,600 |
December 18 2012 | $8.67 | $8.82 | $8.67 | $8.82 | 7,294,600 |
December 17 2012 | $8.69 | $8.77 | $8.68 | $8.76 | 6,080,000 |
December 14 2012 | $8.75 | $8.81 | $8.63 | $8.67 | 9,395,200 |
December 13 2012 | $8.78 | $8.87 | $8.68 | $8.69 | 8,174,800 |
December 12 2012 | $8.81 | $8.81 | $8.72 | $8.77 | 17,671,400 |
December 11 2012 | $8.80 | $8.87 | $8.76 | $8.77 | 12,751,800 |
December 10 2012 | $8.82 | $8.85 | $8.79 | $8.79 | 7,233,400 |
December 07 2012 | $8.88 | $8.91 | $8.80 | $8.84 | 7,299,000 |
December 06 2012 | $8.84 | $8.94 | $8.81 | $8.87 | 12,123,600 |
December 05 2012 | $8.84 | $8.85 | $8.76 | $8.81 | 9,869,000 |
December 04 2012 | $8.81 | $8.87 | $8.76 | $8.86 | 14,189,000 |
December 03 2012 | $8.68 | $8.87 | $8.67 | $8.83 | 15,334,000 |
November 30 2012 | $8.58 | $8.67 | $8.53 | $8.65 | 17,541,000 |
November 29 2012 | $8.59 | $8.71 | $8.50 | $8.66 | 26,918,200 |
November 28 2012 | $8.13 | $8.27 | $8.09 | $8.27 | 13,442,800 |
November 27 2012 | $8.12 | $8.24 | $8.08 | $8.20 | 9,687,000 |
November 26 2012 | $8.20 | $8.21 | $8.09 | $8.12 | 7,562,600 |
