| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 11 2012 | $13.64 | $13.77 | $13.21 | $13.30 | 8,296,000 |
October 10 2012 | $13.35 | $13.75 | $13.34 | $13.47 | 12,640,500 |
October 09 2012 | $13.60 | $13.65 | $13.33 | $13.37 | 10,837,900 |
October 08 2012 | $14.01 | $14.04 | $13.59 | $13.64 | 8,824,600 |
October 05 2012 | $14.23 | $14.45 | $14.04 | $14.10 | 10,591,200 |
October 04 2012 | $14.11 | $14.32 | $13.78 | $14.05 | 12,125,300 |
October 03 2012 | $13.29 | $14.07 | $13.26 | $13.99 | 16,548,200 |
October 02 2012 | $13.03 | $13.33 | $12.90 | $13.19 | 12,161,600 |
October 01 2012 | $13.07 | $13.29 | $12.89 | $12.98 | 11,495,600 |
September 28 2012 | $13.11 | $13.26 | $13.05 | $13.14 | 10,203,900 |
September 27 2012 | $13.07 | $13.51 | $12.91 | $13.26 | 15,795,500 |
September 26 2012 | $13.65 | $13.82 | $12.71 | $12.97 | 23,978,300 |
September 25 2012 | $14.09 | $14.36 | $13.60 | $13.62 | 20,106,500 |
September 24 2012 | $14.42 | $14.47 | $13.96 | $14.21 | 13,846,700 |
September 21 2012 | $14.37 | $14.81 | $14.18 | $14.40 | 26,350,300 |
September 20 2012 | $13.92 | $14.19 | $13.65 | $14.18 | 16,191,700 |
September 19 2012 | $13.38 | $14.33 | $13.38 | $13.93 | 21,656,100 |
September 18 2012 | $13.68 | $13.90 | $13.27 | $13.36 | 12,229,100 |
September 17 2012 | $13.99 | $14.01 | $13.52 | $13.68 | 15,263,500 |
September 14 2012 | $13.72 | $14.11 | $13.70 | $14.01 | 18,266,800 |
September 13 2012 | $13.21 | $13.85 | $12.87 | $13.58 | 20,018,300 |
September 12 2012 | $12.60 | $13.31 | $12.52 | $13.18 | 22,268,800 |
September 11 2012 | $12.27 | $12.51 | $12.27 | $12.44 | 10,553,500 |
September 10 2012 | $12.46 | $12.59 | $12.25 | $12.30 | 8,782,800 |
September 07 2012 | $12.45 | $12.57 | $12.29 | $12.51 | 13,024,900 |