| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2013 | $9.21 | $9.30 | $8.93 | $9.23 | 5,318,184 |
January 30 2013 | $9.46 | $9.46 | $8.92 | $8.99 | 6,612,067 |
January 29 2013 | $9.54 | $9.55 | $9.30 | $9.47 | 3,223,821 |
January 28 2013 | $9.44 | $9.61 | $9.15 | $9.57 | 6,626,485 |
January 25 2013 | $9.34 | $9.48 | $9.25 | $9.45 | 5,057,465 |
January 24 2013 | $9.29 | $9.38 | $9.22 | $9.34 | 3,321,039 |
January 23 2013 | $9.07 | $9.37 | $9.05 | $9.32 | 4,445,729 |
January 22 2013 | $9.23 | $9.30 | $9.06 | $9.21 | 2,750,469 |
January 18 2013 | $9.35 | $9.45 | $9.17 | $9.23 | 8,177,037 |
January 17 2013 | $9.16 | $9.16 | $8.92 | $9.08 | 3,930,592 |
January 16 2013 | $9.07 | $9.30 | $8.86 | $9.13 | 7,345,010 |
January 15 2013 | $8.66 | $9.04 | $8.64 | $9.01 | 5,595,930 |
January 14 2013 | $8.76 | $8.92 | $8.67 | $8.73 | 7,576,820 |
January 11 2013 | $8.44 | $8.85 | $8.44 | $8.80 | 7,625,654 |
January 10 2013 | $8.36 | $8.61 | $8.22 | $8.43 | 4,754,669 |
January 09 2013 | $8.05 | $8.38 | $8.05 | $8.33 | 5,405,994 |
January 08 2013 | $7.93 | $8.14 | $7.83 | $7.94 | 5,110,235 |
January 07 2013 | $8.02 | $8.17 | $7.83 | $7.87 | 7,133,425 |
January 04 2013 | $8.31 | $8.36 | $8.00 | $8.04 | 7,781,420 |
January 03 2013 | $8.64 | $8.64 | $8.14 | $8.23 | 8,008,052 |
January 02 2013 | $9.09 | $9.32 | $8.42 | $8.54 | 8,351,463 |