| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 23 2012 | $11.92 | $11.96 | $11.74 | $11.85 | 8,396,445 |
November 21 2012 | $11.79 | $12.08 | $11.79 | $11.86 | 10,900,208 |
November 20 2012 | $11.64 | $11.96 | $11.59 | $11.77 | 15,340,445 |
November 19 2012 | $11.72 | $11.86 | $11.45 | $11.62 | 23,278,257 |
November 16 2012 | $11.61 | $11.87 | $11.47 | $11.56 | 32,171,731 |
November 15 2012 | $11.44 | $11.70 | $11.36 | $11.64 | 17,403,431 |
November 14 2012 | $11.43 | $11.62 | $11.25 | $11.40 | 26,913,830 |
November 13 2012 | $11.12 | $11.56 | $11.05 | $11.37 | 27,173,607 |
November 12 2012 | $11.29 | $11.47 | $11.14 | $11.17 | 18,369,187 |
November 09 2012 | $10.90 | $11.27 | $10.87 | $11.13 | 23,317,051 |
November 08 2012 | $11.16 | $11.48 | $10.83 | $10.85 | 33,427,126 |
November 07 2012 | $10.92 | $11.32 | $10.92 | $11.10 | 31,117,999 |
November 06 2012 | $11.01 | $11.42 | $10.82 | $10.91 | 39,121,198 |
November 05 2012 | $10.65 | $11.28 | $10.64 | $11.18 | 29,044,506 |
November 02 2012 | $11.04 | $11.41 | $10.85 | $10.99 | 29,650,140 |
November 01 2012 | $11.12 | $11.38 | $10.66 | $11.10 | 62,688,570 |
