| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $8.98 | $9.33 | $8.96 | $9.31 | 1,154,648 |
December 28 2012 | $9.06 | $9.13 | $8.94 | $8.98 | 475,161 |
December 27 2012 | $9.21 | $9.30 | $8.87 | $9.13 | 475,828 |
December 26 2012 | $9.38 | $9.45 | $9.21 | $9.23 | 321,778 |
December 24 2012 | $9.32 | $9.44 | $9.17 | $9.33 | 253,682 |
December 21 2012 | $9.41 | $9.45 | $9.20 | $9.36 | 1,597,367 |
December 20 2012 | $9.54 | $9.60 | $9.42 | $9.46 | 459,980 |
December 19 2012 | $9.48 | $9.69 | $9.43 | $9.52 | 512,804 |
December 18 2012 | $9.29 | $9.48 | $9.21 | $9.46 | 639,517 |
December 17 2012 | $9.08 | $9.29 | $8.98 | $9.29 | 727,094 |
December 14 2012 | $8.97 | $9.09 | $8.94 | $9.05 | 509,971 |
December 13 2012 | $9.03 | $9.07 | $8.95 | $9.02 | 819,032 |
December 12 2012 | $8.97 | $9.06 | $8.95 | $9.02 | 973,069 |
December 11 2012 | $8.81 | $8.98 | $8.78 | $8.90 | 1,223,772 |
December 10 2012 | $8.70 | $8.77 | $8.68 | $8.77 | 353,166 |
December 07 2012 | $8.74 | $8.80 | $8.61 | $8.69 | 380,738 |
December 06 2012 | $8.73 | $8.77 | $8.63 | $8.71 | 705,780 |
December 05 2012 | $8.77 | $8.83 | $8.70 | $8.75 | 478,350 |
December 04 2012 | $8.80 | $8.80 | $8.66 | $8.77 | 625,484 |
December 03 2012 | $8.82 | $8.88 | $8.63 | $8.77 | 984,190 |
November 30 2012 | $8.84 | $8.93 | $8.73 | $8.78 | 1,015,700 |
November 29 2012 | $8.94 | $9.21 | $8.75 | $8.83 | 1,108,754 |
November 28 2012 | $8.79 | $8.86 | $8.61 | $8.85 | 477,159 |
November 27 2012 | $8.96 | $9.04 | $8.82 | $8.83 | 386,925 |
November 26 2012 | $8.79 | $8.95 | $8.74 | $8.94 | 579,229 |
