| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $8.71 | $9.21 | $8.66 | $9.13 | 111,212 |
December 28 2012 | $8.73 | $8.87 | $8.67 | $8.73 | 78,684 |
December 27 2012 | $8.55 | $8.82 | $8.55 | $8.77 | 86,372 |
December 26 2012 | $8.83 | $8.84 | $8.60 | $8.62 | 87,387 |
December 24 2012 | $8.79 | $8.98 | $8.51 | $8.82 | 34,292 |
December 21 2012 | $8.74 | $8.87 | $8.35 | $8.83 | 171,972 |
December 20 2012 | $8.97 | $9.06 | $8.74 | $8.94 | 133,504 |
December 19 2012 | $9.16 | $9.25 | $8.96 | $9.05 | 85,814 |
December 18 2012 | $8.89 | $9.19 | $8.75 | $9.14 | 121,212 |
December 17 2012 | $8.42 | $8.89 | $8.25 | $8.86 | 191,901 |
December 14 2012 | $8.78 | $8.92 | $8.51 | $8.55 | 220,425 |
December 13 2012 | $8.85 | $9.00 | $8.73 | $8.81 | 103,011 |
December 12 2012 | $9.05 | $9.13 | $8.83 | $8.86 | 69,159 |
December 11 2012 | $9.10 | $9.24 | $8.96 | $9.01 | 260,918 |
December 10 2012 | $9.04 | $9.11 | $8.77 | $9.01 | 199,767 |
December 07 2012 | $8.86 | $9.21 | $8.80 | $9.11 | 183,753 |
December 06 2012 | $9.11 | $9.24 | $8.71 | $8.85 | 191,207 |
December 05 2012 | $9.54 | $9.54 | $9.04 | $9.10 | 292,023 |
December 04 2012 | $9.92 | $9.95 | $9.44 | $9.51 | 136,607 |
December 03 2012 | $10.21 | $10.37 | $9.94 | $9.97 | 94,867 |
November 30 2012 | $10.07 | $10.26 | $9.93 | $10.20 | 122,049 |
November 29 2012 | $10.17 | $10.21 | $9.90 | $10.01 | 103,103 |
November 28 2012 | $9.83 | $10.12 | $9.75 | $9.99 | 219,461 |
November 27 2012 | $10.35 | $10.41 | $10.00 | $10.02 | 209,891 |
November 26 2012 | $10.61 | $10.70 | $10.27 | $10.42 | 184,194 |
