| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
August 24 2012 | $11.29 | $11.61 | $11.23 | $11.48 | 10,080,400 |
August 23 2012 | $11.26 | $11.50 | $11.19 | $11.32 | 15,012,600 |
August 22 2012 | $11.05 | $11.54 | $11.01 | $11.29 | 23,379,900 |
August 21 2012 | $11.05 | $11.26 | $10.80 | $10.87 | 11,872,600 |
August 20 2012 | $11.46 | $11.46 | $10.77 | $11.05 | 18,268,400 |
August 17 2012 | $11.73 | $11.82 | $11.26 | $11.37 | 19,506,700 |
August 16 2012 | $10.86 | $11.68 | $10.83 | $11.56 | 24,592,300 |
August 15 2012 | $10.70 | $10.94 | $10.64 | $10.86 | 12,843,400 |
August 14 2012 | $10.67 | $10.84 | $10.54 | $10.79 | 13,064,900 |
August 13 2012 | $10.62 | $10.72 | $10.43 | $10.57 | 9,120,600 |
August 10 2012 | $10.72 | $10.72 | $10.44 | $10.60 | 8,755,000 |
August 09 2012 | $10.44 | $10.98 | $10.37 | $10.77 | 20,517,900 |
August 08 2012 | $9.91 | $10.32 | $9.78 | $10.27 | 16,032,400 |
August 07 2012 | $9.81 | $10.03 | $9.66 | $9.95 | 10,087,900 |
August 06 2012 | $9.85 | $9.96 | $9.60 | $9.76 | 9,448,300 |
August 03 2012 | $10.03 | $10.09 | $9.72 | $9.75 | 12,662,200 |
August 02 2012 | $9.35 | $9.88 | $9.19 | $9.83 | 14,474,700 |
August 01 2012 | $9.69 | $9.70 | $9.30 | $9.38 | 14,307,300 |
July 31 2012 | $9.83 | $10.05 | $9.53 | $9.60 | 13,679,900 |
July 30 2012 | $10.06 | $10.18 | $9.84 | $9.86 | 12,753,600 |