| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $12.28 | $12.83 | $12.20 | $12.61 | 4,932,567 |
December 28 2012 | $12.34 | $12.54 | $12.29 | $12.34 | 2,067,231 |
December 27 2012 | $12.28 | $12.47 | $12.23 | $12.39 | 2,477,315 |
December 26 2012 | $12.40 | $12.44 | $12.24 | $12.25 | 2,165,987 |
December 24 2012 | $12.37 | $12.47 | $12.24 | $12.42 | 1,044,296 |
December 21 2012 | $12.14 | $12.52 | $12.14 | $12.40 | 4,707,388 |
December 20 2012 | $12.63 | $12.63 | $12.38 | $12.43 | 5,140,936 |
December 19 2012 | $12.42 | $12.81 | $12.38 | $12.62 | 5,077,900 |
December 18 2012 | $12.32 | $12.54 | $12.25 | $12.47 | 4,815,600 |
December 17 2012 | $12.08 | $12.30 | $12.02 | $12.28 | 3,812,277 |
December 14 2012 | $12.03 | $12.20 | $11.99 | $12.05 | 2,168,789 |
December 13 2012 | $12.15 | $12.15 | $11.97 | $12.06 | 3,348,963 |
December 12 2012 | $12.03 | $12.18 | $11.98 | $12.08 | 4,813,849 |
December 11 2012 | $11.69 | $11.96 | $11.65 | $11.92 | 4,390,457 |
December 10 2012 | $11.91 | $11.98 | $11.60 | $11.61 | 6,478,000 |
December 07 2012 | $12.03 | $12.09 | $11.84 | $11.99 | 3,080,009 |
December 06 2012 | $11.75 | $12.06 | $11.71 | $12.01 | 5,073,347 |
December 05 2012 | $11.57 | $11.77 | $11.57 | $11.71 | 5,654,329 |
December 04 2012 | $12.00 | $12.00 | $11.27 | $11.61 | 13,163,668 |
December 03 2012 | $12.62 | $12.69 | $12.35 | $12.59 | 6,869,523 |
November 30 2012 | $12.25 | $12.62 | $12.25 | $12.59 | 9,576,569 |
November 29 2012 | $12.07 | $12.33 | $12.03 | $12.25 | 13,820,293 |
November 28 2012 | $11.51 | $11.80 | $11.28 | $11.79 | 5,604,601 |
November 27 2012 | $11.39 | $11.59 | $11.33 | $11.56 | 4,043,759 |
November 26 2012 | $11.43 | $11.46 | $11.33 | $11.45 | 1,720,883 |
