| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 11 2012 | $13.67 | $13.80 | $13.24 | $13.33 | 8,296,000 |
October 10 2012 | $13.37 | $13.78 | $13.37 | $13.50 | 12,640,500 |
October 09 2012 | $13.63 | $13.68 | $13.36 | $13.40 | 10,837,900 |
October 08 2012 | $14.05 | $14.07 | $13.62 | $13.67 | 8,824,600 |
October 05 2012 | $14.26 | $14.48 | $14.07 | $14.13 | 10,591,200 |
October 04 2012 | $14.14 | $14.35 | $13.81 | $14.08 | 12,125,300 |
October 03 2012 | $13.32 | $14.11 | $13.29 | $14.02 | 16,548,200 |
October 02 2012 | $13.06 | $13.36 | $12.92 | $13.22 | 12,161,600 |
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 |