| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2012 | $11.74 | $11.86 | $11.73 | $11.85 | 7,314,400 |
November 29 2012 | $11.64 | $11.74 | $11.61 | $11.74 | 6,138,400 |
November 28 2012 | $11.60 | $11.62 | $11.46 | $11.62 | 6,799,200 |
November 27 2012 | $11.62 | $11.66 | $11.56 | $11.59 | 6,669,200 |
November 26 2012 | $11.46 | $11.62 | $11.45 | $11.61 | 5,905,600 |
November 23 2012 | $11.53 | $11.55 | $11.41 | $11.48 | 2,855,200 |
November 21 2012 | $11.57 | $11.58 | $11.34 | $11.49 | 6,914,800 |
November 20 2012 | $11.57 | $11.60 | $11.45 | $11.57 | 5,200,800 |
November 19 2012 | $11.57 | $11.60 | $11.48 | $11.57 | 7,640,400 |
November 16 2012 | $11.38 | $11.52 | $11.34 | $11.51 | 6,569,600 |
November 15 2012 | $11.39 | $11.50 | $11.29 | $11.36 | 5,965,200 |
November 14 2012 | $11.46 | $11.48 | $11.33 | $11.40 | 6,059,600 |
November 13 2012 | $11.39 | $11.53 | $11.34 | $11.47 | 6,228,800 |
November 12 2012 | $11.51 | $11.53 | $11.40 | $11.41 | 4,117,600 |
November 09 2012 | $11.51 | $11.60 | $11.48 | $11.51 | 4,526,400 |
November 08 2012 | $11.61 | $11.70 | $11.55 | $11.55 | 5,350,800 |
November 07 2012 | $11.78 | $11.79 | $11.56 | $11.63 | 5,767,600 |
November 06 2012 | $11.90 | $11.91 | $11.80 | $11.82 | 9,407,200 |
November 05 2012 | $11.89 | $11.91 | $11.79 | $11.89 | 6,318,400 |
November 02 2012 | $11.98 | $12.01 | $11.88 | $11.92 | 5,486,800 |
November 01 2012 | $12.01 | $12.01 | $11.89 | $11.94 | 12,451,600 |