| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2012 | $12.07 | $12.17 | $12.03 | $12.15 | 6,756,000 |
October 26 2012 | $12.10 | $12.10 | $11.99 | $12.06 | 5,006,400 |
October 25 2012 | $12.10 | $12.14 | $11.99 | $12.09 | 5,142,800 |
October 24 2012 | $12.14 | $12.22 | $11.95 | $12.06 | 14,021,600 |
October 23 2012 | $12.35 | $12.35 | $12.19 | $12.27 | 6,770,400 |
October 22 2012 | $12.41 | $12.44 | $12.36 | $12.43 | 5,572,000 |
October 19 2012 | $12.49 | $12.52 | $12.43 | $12.44 | 7,242,000 |
October 18 2012 | $12.44 | $12.51 | $12.39 | $12.50 | 4,608,000 |
October 17 2012 | $12.25 | $12.47 | $12.23 | $12.45 | 7,218,400 |
October 16 2012 | $12.15 | $12.25 | $12.12 | $12.22 | 10,730,400 |
October 15 2012 | $12.05 | $12.10 | $11.97 | $12.08 | 7,437,600 |
October 12 2012 | $12.16 | $12.16 | $11.99 | $12.03 | 8,578,800 |
October 11 2012 | $12.18 | $12.18 | $12.09 | $12.11 | 6,396,800 |
October 10 2012 | $12.19 | $12.24 | $12.09 | $12.12 | 6,409,200 |
October 09 2012 | $12.22 | $12.28 | $12.16 | $12.19 | 5,343,600 |
October 08 2012 | $12.30 | $12.31 | $12.21 | $12.26 | 3,582,400 |
October 05 2012 | $12.34 | $12.35 | $12.26 | $12.28 | 5,542,800 |
October 04 2012 | $12.30 | $12.43 | $12.28 | $12.33 | 4,733,200 |
October 03 2012 | $12.25 | $12.30 | $12.22 | $12.26 | 5,033,600 |
October 02 2012 | $12.22 | $12.27 | $12.16 | $12.24 | 6,208,800 |
October 01 2012 | $12.26 | $12.29 | $12.15 | $12.17 | 6,905,200 |