| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 01 2012 | $13.09 | $13.31 | $12.92 | $13.01 | 11,495,600 |
September 28 2012 | $13.14 | $13.29 | $13.08 | $13.17 | 10,203,900 |
September 27 2012 | $13.10 | $13.54 | $12.94 | $13.29 | 15,795,500 |
September 26 2012 | $13.68 | $13.85 | $12.74 | $13.00 | 23,978,300 |
September 25 2012 | $14.12 | $14.39 | $13.63 | $13.65 | 20,106,500 |
September 24 2012 | $14.45 | $14.50 | $13.99 | $14.24 | 13,846,700 |
September 21 2012 | $14.40 | $14.84 | $14.22 | $14.43 | 26,350,300 |
September 20 2012 | $13.95 | $14.22 | $13.68 | $14.21 | 16,191,700 |
September 19 2012 | $13.41 | $14.36 | $13.41 | $13.96 | 21,656,100 |
September 18 2012 | $13.71 | $13.94 | $13.30 | $13.39 | 12,229,100 |
September 17 2012 | $14.02 | $14.04 | $13.55 | $13.71 | 15,263,500 |
September 14 2012 | $13.75 | $14.14 | $13.73 | $14.04 | 18,266,800 |
September 13 2012 | $13.24 | $13.88 | $12.90 | $13.61 | 20,018,300 |
September 12 2012 | $12.63 | $13.34 | $12.55 | $13.21 | 22,268,800 |
September 11 2012 | $12.30 | $12.53 | $12.30 | $12.47 | 10,553,500 |
September 10 2012 | $12.49 | $12.62 | $12.28 | $12.33 | 8,782,800 |
September 07 2012 | $12.47 | $12.60 | $12.32 | $12.53 | 13,024,900 |
September 06 2012 | $12.01 | $12.47 | $11.96 | $12.41 | 14,163,300 |
September 05 2012 | $11.66 | $11.96 | $11.58 | $11.93 | 13,791,400 |
September 04 2012 | $11.62 | $11.80 | $11.40 | $11.68 | 10,071,300 |
August 31 2012 | $11.50 | $11.70 | $11.31 | $11.62 | 10,839,700 |
August 30 2012 | $11.29 | $11.47 | $11.13 | $11.34 | 8,318,100 |
August 29 2012 | $11.28 | $11.47 | $11.22 | $11.39 | 8,290,800 |
August 28 2012 | $11.25 | $11.39 | $11.11 | $11.28 | 9,833,300 |
August 27 2012 | $11.53 | $11.61 | $11.17 | $11.25 | 11,820,400 |