| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $12.77 | $13.36 | $12.72 | $13.23 | 18,078,281 |
December 28 2012 | $12.83 | $12.94 | $12.70 | $12.76 | 11,130,207 |
December 27 2012 | $12.94 | $13.06 | $12.65 | $12.93 | 14,899,333 |
December 26 2012 | $12.83 | $13.27 | $12.77 | $12.95 | 15,171,591 |
December 24 2012 | $13.08 | $13.12 | $12.76 | $12.89 | 7,222,607 |
December 21 2012 | $13.15 | $13.27 | $13.02 | $13.05 | 28,438,963 |
December 20 2012 | $13.48 | $13.50 | $13.24 | $13.36 | 16,642,937 |
December 19 2012 | $13.80 | $13.97 | $13.35 | $13.43 | 30,684,902 |
December 18 2012 | $13.57 | $13.94 | $13.46 | $13.66 | 29,351,617 |
December 17 2012 | $13.28 | $13.57 | $13.16 | $13.53 | 21,665,904 |
December 14 2012 | $13.24 | $13.53 | $13.14 | $13.33 | 27,707,792 |
December 13 2012 | $12.98 | $13.33 | $12.84 | $13.22 | 28,870,276 |
December 12 2012 | $12.32 | $13.31 | $12.28 | $12.96 | 54,945,974 |
December 11 2012 | $12.19 | $12.46 | $12.06 | $12.30 | 16,039,074 |
December 10 2012 | $12.29 | $12.43 | $12.07 | $12.11 | 14,326,970 |
December 07 2012 | $12.61 | $12.83 | $12.18 | $12.28 | 34,785,961 |
December 06 2012 | $11.74 | $12.65 | $11.67 | $12.31 | 38,144,004 |
December 05 2012 | $12.37 | $12.51 | $11.85 | $11.91 | 59,371,294 |
December 04 2012 | $10.79 | $12.57 | $10.64 | $12.38 | 101,802,502 |
December 03 2012 | $11.69 | $11.71 | $10.79 | $10.86 | 29,234,563 |
November 30 2012 | $11.50 | $11.67 | $11.33 | $11.67 | 15,002,898 |
November 29 2012 | $11.77 | $11.83 | $11.54 | $11.63 | 11,475,279 |
November 28 2012 | $11.82 | $11.94 | $11.69 | $11.75 | 14,514,914 |
November 27 2012 | $11.72 | $11.93 | $11.65 | $11.87 | 15,543,082 |
November 26 2012 | $11.80 | $11.84 | $11.44 | $11.72 | 13,499,934 |
