| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2012 | $11.89 | $11.99 | $11.85 | $11.97 | 6,756,000 |
October 26 2012 | $11.92 | $11.93 | $11.81 | $11.88 | 5,006,400 |
October 25 2012 | $11.92 | $11.96 | $11.81 | $11.92 | 5,142,800 |
October 24 2012 | $11.96 | $12.04 | $11.78 | $11.88 | 14,021,600 |
October 23 2012 | $12.17 | $12.17 | $12.01 | $12.09 | 6,770,400 |
October 22 2012 | $12.23 | $12.26 | $12.18 | $12.24 | 5,572,000 |
October 19 2012 | $12.31 | $12.34 | $12.25 | $12.26 | 7,242,000 |
October 18 2012 | $12.26 | $12.32 | $12.21 | $12.31 | 4,608,000 |
October 17 2012 | $12.07 | $12.28 | $12.05 | $12.27 | 7,218,400 |
October 16 2012 | $11.97 | $12.07 | $11.94 | $12.04 | 10,730,400 |
October 15 2012 | $11.87 | $11.92 | $11.79 | $11.90 | 7,437,600 |
October 12 2012 | $11.98 | $11.98 | $11.82 | $11.85 | 8,578,800 |
October 11 2012 | $12.00 | $12.00 | $11.92 | $11.94 | 6,396,800 |
October 10 2012 | $12.01 | $12.06 | $11.91 | $11.94 | 6,409,200 |
October 09 2012 | $12.05 | $12.10 | $11.98 | $12.01 | 5,343,600 |
October 08 2012 | $12.12 | $12.13 | $12.03 | $12.08 | 3,582,400 |
October 05 2012 | $12.16 | $12.17 | $12.08 | $12.10 | 5,542,800 |
October 04 2012 | $12.12 | $12.24 | $12.10 | $12.15 | 4,733,200 |
October 03 2012 | $12.07 | $12.12 | $12.04 | $12.08 | 5,033,600 |
October 02 2012 | $12.04 | $12.09 | $11.98 | $12.06 | 6,208,800 |
October 01 2012 | $12.08 | $12.11 | $11.97 | $11.99 | 6,905,200 |