| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 02 2012 | $9.22 | $9.22 | $9.06 | $9.12 | 8,586,285 |
October 01 2012 | $9.05 | $9.33 | $9.00 | $9.17 | 14,029,617 |
September 28 2012 | $8.92 | $9.05 | $8.89 | $9.01 | 10,072,853 |
September 27 2012 | $8.90 | $8.99 | $8.81 | $8.91 | 7,490,858 |
September 26 2012 | $8.98 | $9.07 | $8.87 | $8.89 | 10,723,817 |
September 25 2012 | $9.09 | $9.14 | $8.99 | $9.00 | 10,676,045 |
September 24 2012 | $9.02 | $9.11 | $8.94 | $9.07 | 13,421,156 |
September 21 2012 | $9.35 | $9.39 | $9.06 | $9.12 | 21,454,984 |
September 20 2012 | $8.96 | $9.40 | $8.96 | $9.25 | 17,573,346 |
September 19 2012 | $8.73 | $9.10 | $8.73 | $8.96 | 14,998,606 |
September 18 2012 | $8.84 | $8.86 | $8.69 | $8.73 | 13,286,564 |
September 17 2012 | $8.98 | $9.05 | $8.86 | $8.87 | 13,919,901 |
September 14 2012 | $8.95 | $9.03 | $8.73 | $8.96 | 15,318,412 |
September 13 2012 | $8.38 | $8.95 | $8.37 | $8.90 | 25,154,318 |
September 12 2012 | $9.28 | $9.28 | $8.44 | $8.46 | 43,738,558 |
September 11 2012 | $9.47 | $9.50 | $9.34 | $9.39 | 12,438,529 |
September 10 2012 | $9.80 | $9.80 | $9.44 | $9.54 | 14,351,481 |
September 07 2012 | $9.68 | $9.75 | $9.62 | $9.70 | 10,153,133 |
September 06 2012 | $9.31 | $9.73 | $9.30 | $9.68 | 11,907,516 |
September 05 2012 | $9.50 | $9.51 | $9.14 | $9.26 | 17,312,844 |
September 04 2012 | $9.75 | $9.78 | $9.52 | $9.54 | 12,217,669 |
August 31 2012 | $9.84 | $9.86 | $9.73 | $9.82 | 7,595,528 |
August 30 2012 | $9.85 | $9.87 | $9.71 | $9.76 | 6,932,437 |
August 29 2012 | $9.89 | $9.97 | $9.85 | $9.88 | 13,259,024 |
August 28 2012 | $9.82 | $10.06 | $9.76 | $9.91 | 18,779,000 |