| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $11.97 | $12.09 | $11.95 | $12.08 | 1,071,000 |
December 28 2012 | $11.99 | $12.03 | $11.98 | $12.01 | 1,248,000 |
December 27 2012 | $12.09 | $12.10 | $11.91 | $12.00 | 1,576,000 |
December 26 2012 | $12.01 | $12.06 | $11.93 | $11.93 | 811,000 |
December 24 2012 | $12.02 | $12.02 | $11.89 | $11.98 | 454,000 |
December 21 2012 | $11.93 | $12.02 | $11.89 | $11.99 | 2,412,000 |
December 20 2012 | $11.92 | $11.94 | $11.85 | $11.89 | 2,381,000 |
December 19 2012 | $11.97 | $12.01 | $11.92 | $11.93 | 1,877,000 |
December 18 2012 | $11.91 | $11.96 | $11.87 | $11.93 | 3,053,000 |
December 17 2012 | $11.96 | $12.01 | $11.93 | $11.99 | 2,620,000 |
December 14 2012 | $12.04 | $12.10 | $11.97 | $12.06 | 2,097,000 |
December 13 2012 | $12.02 | $12.09 | $11.98 | $12.07 | 3,059,000 |
December 12 2012 | $12.11 | $12.12 | $12.04 | $12.10 | 1,380,000 |
December 11 2012 | $12.09 | $12.13 | $12.02 | $12.04 | 2,449,000 |
December 10 2012 | $11.91 | $12.01 | $11.90 | $11.97 | 1,803,000 |
December 07 2012 | $11.87 | $12.00 | $11.84 | $11.93 | 1,580,000 |
December 06 2012 | $11.94 | $11.94 | $11.81 | $11.87 | 2,068,000 |
December 05 2012 | $11.92 | $12.00 | $11.89 | $11.98 | 1,566,000 |
December 04 2012 | $11.95 | $11.98 | $11.88 | $11.89 | 1,506,000 |
December 03 2012 | $11.87 | $11.96 | $11.86 | $11.91 | 2,508,000 |
November 30 2012 | $11.70 | $11.79 | $11.69 | $11.74 | 2,655,000 |
November 29 2012 | $11.84 | $11.89 | $11.77 | $11.85 | 2,124,000 |
November 28 2012 | $11.69 | $11.82 | $11.65 | $11.79 | 1,573,000 |
November 27 2012 | $11.77 | $11.82 | $11.74 | $11.76 | 3,566,000 |
November 26 2012 | $11.76 | $11.79 | $11.69 | $11.79 | 2,849,000 |