| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2012 | $11.92 | $12.04 | $11.90 | $12.02 | 7,314,400 |
November 29 2012 | $11.81 | $11.92 | $11.78 | $11.92 | 6,138,400 |
November 28 2012 | $11.78 | $11.80 | $11.63 | $11.79 | 6,799,200 |
November 27 2012 | $11.80 | $11.84 | $11.73 | $11.76 | 6,669,200 |
November 26 2012 | $11.63 | $11.79 | $11.62 | $11.79 | 5,905,600 |
November 23 2012 | $11.70 | $11.72 | $11.58 | $11.65 | 2,855,200 |
November 21 2012 | $11.74 | $11.76 | $11.51 | $11.66 | 6,914,800 |
November 20 2012 | $11.74 | $11.77 | $11.62 | $11.74 | 5,200,800 |
November 19 2012 | $11.75 | $11.78 | $11.65 | $11.74 | 7,640,400 |
November 16 2012 | $11.54 | $11.70 | $11.51 | $11.68 | 6,569,600 |
November 15 2012 | $11.56 | $11.67 | $11.45 | $11.53 | 5,965,200 |
November 14 2012 | $11.63 | $11.65 | $11.50 | $11.57 | 6,059,600 |
November 13 2012 | $11.56 | $11.71 | $11.51 | $11.64 | 6,228,800 |
November 12 2012 | $11.69 | $11.70 | $11.57 | $11.58 | 4,117,600 |
November 09 2012 | $11.69 | $11.77 | $11.65 | $11.69 | 4,526,400 |
November 08 2012 | $11.78 | $11.87 | $11.73 | $11.73 | 5,350,800 |
November 07 2012 | $11.95 | $11.96 | $11.73 | $11.80 | 5,767,600 |
November 06 2012 | $12.08 | $12.09 | $11.97 | $11.99 | 9,407,200 |
November 05 2012 | $12.07 | $12.09 | $11.97 | $12.07 | 6,318,400 |
November 02 2012 | $12.16 | $12.19 | $12.06 | $12.09 | 5,486,800 |
November 01 2012 | $12.19 | $12.19 | $12.07 | $12.12 | 12,451,600 |