| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $8.75 | $9.25 | $8.69 | $9.17 | 111,212 |
December 28 2012 | $8.77 | $8.91 | $8.71 | $8.77 | 78,684 |
December 27 2012 | $8.58 | $8.86 | $8.58 | $8.81 | 86,372 |
December 26 2012 | $8.87 | $8.88 | $8.64 | $8.65 | 87,387 |
December 24 2012 | $8.82 | $9.02 | $8.55 | $8.86 | 34,292 |
December 21 2012 | $8.78 | $8.91 | $8.39 | $8.87 | 171,972 |
December 20 2012 | $9.01 | $9.10 | $8.78 | $8.98 | 133,504 |
December 19 2012 | $9.20 | $9.29 | $9.00 | $9.09 | 85,814 |
December 18 2012 | $8.93 | $9.23 | $8.79 | $9.18 | 121,212 |
December 17 2012 | $8.46 | $8.93 | $8.29 | $8.89 | 191,901 |
December 14 2012 | $8.82 | $8.95 | $8.55 | $8.59 | 220,425 |
December 13 2012 | $8.89 | $9.04 | $8.77 | $8.85 | 103,011 |
December 12 2012 | $9.09 | $9.17 | $8.87 | $8.90 | 69,159 |
December 11 2012 | $9.14 | $9.28 | $9.00 | $9.05 | 260,918 |
December 10 2012 | $9.08 | $9.15 | $8.81 | $9.05 | 199,767 |
December 07 2012 | $8.90 | $9.25 | $8.84 | $9.15 | 183,753 |
December 06 2012 | $9.15 | $9.28 | $8.75 | $8.89 | 191,207 |
December 05 2012 | $9.58 | $9.58 | $9.08 | $9.14 | 292,023 |
December 04 2012 | $9.96 | $9.99 | $9.48 | $9.55 | 136,607 |
December 03 2012 | $10.25 | $10.42 | $9.99 | $10.01 | 94,867 |
November 30 2012 | $10.12 | $10.31 | $9.97 | $10.24 | 122,049 |
November 29 2012 | $10.21 | $10.26 | $9.94 | $10.06 | 103,103 |
November 28 2012 | $9.87 | $10.17 | $9.80 | $10.03 | 219,461 |
November 27 2012 | $10.39 | $10.45 | $10.04 | $10.06 | 209,891 |
November 26 2012 | $10.65 | $10.74 | $10.32 | $10.47 | 184,194 |
