| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2013 | $12.41 | $12.45 | $12.36 | $12.42 | 8,068,400 |
January 30 2013 | $12.51 | $12.51 | $12.41 | $12.41 | 8,636,400 |
January 29 2013 | $12.50 | $12.56 | $12.44 | $12.52 | 7,754,000 |
January 28 2013 | $12.56 | $12.56 | $12.40 | $12.48 | 6,053,200 |
January 25 2013 | $12.49 | $12.50 | $12.36 | $12.50 | 4,953,200 |
January 24 2013 | $12.39 | $12.47 | $12.36 | $12.43 | 4,448,400 |
January 23 2013 | $12.34 | $12.39 | $12.30 | $12.38 | 7,762,800 |
January 22 2013 | $12.32 | $12.42 | $12.32 | $12.41 | 8,861,600 |
January 18 2013 | $12.29 | $12.35 | $12.27 | $12.34 | 7,058,000 |
January 17 2013 | $12.23 | $12.31 | $12.17 | $12.25 | 5,892,400 |
January 16 2013 | $12.35 | $12.39 | $12.28 | $12.29 | 5,654,400 |
January 15 2013 | $12.33 | $12.40 | $12.31 | $12.39 | 3,957,600 |
January 14 2013 | $12.34 | $12.40 | $12.33 | $12.36 | 5,605,200 |
January 11 2013 | $12.38 | $12.39 | $12.31 | $12.37 | 6,177,600 |
January 10 2013 | $12.25 | $12.33 | $12.20 | $12.32 | 5,876,400 |
January 09 2013 | $12.29 | $12.29 | $12.16 | $12.21 | 5,231,600 |
January 08 2013 | $12.17 | $12.29 | $12.14 | $12.29 | 7,972,400 |
January 07 2013 | $12.21 | $12.23 | $12.13 | $12.16 | 5,578,400 |
January 04 2013 | $12.18 | $12.23 | $12.15 | $12.22 | 3,739,200 |
January 03 2013 | $12.17 | $12.21 | $12.12 | $12.16 | 4,909,200 |
January 02 2013 | $12.07 | $12.17 | $12.04 | $12.16 | 8,953,200 |