| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 18 2012 | $5.42 | $5.42 | $5.23 | $5.29 | 135,000 |
May 17 2012 | $5.49 | $5.51 | $5.24 | $5.32 | 236,700 |
May 16 2012 | $5.68 | $5.68 | $5.49 | $5.50 | 235,800 |
May 15 2012 | $5.68 | $5.68 | $5.59 | $5.65 | 189,000 |
May 14 2012 | $5.63 | $5.78 | $5.59 | $5.68 | 231,300 |
May 11 2012 | $5.62 | $5.78 | $5.59 | $5.66 | 243,000 |
May 10 2012 | $5.57 | $5.67 | $5.53 | $5.66 | 104,400 |
May 09 2012 | $5.68 | $5.72 | $5.49 | $5.56 | 306,000 |
May 08 2012 | $5.72 | $5.83 | $5.60 | $5.69 | 208,800 |
May 07 2012 | $5.49 | $5.68 | $5.42 | $5.68 | 387,000 |
May 04 2012 | $5.44 | $5.49 | $5.42 | $5.45 | 64,800 |
May 03 2012 | $5.47 | $5.50 | $5.43 | $5.47 | 84,600 |
May 02 2012 | $5.47 | $5.54 | $5.45 | $5.47 | 69,300 |
May 01 2012 | $5.39 | $5.57 | $5.39 | $5.49 | 190,800 |
April 30 2012 | $5.49 | $5.53 | $5.32 | $5.42 | 90,000 |
April 27 2012 | $5.47 | $5.59 | $5.35 | $5.57 | 79,200 |
April 26 2012 | $5.52 | $5.56 | $5.42 | $5.49 | 264,600 |
April 25 2012 | $5.54 | $5.55 | $5.47 | $5.54 | 195,300 |
April 24 2012 | $5.48 | $5.55 | $5.42 | $5.51 | 196,200 |
April 23 2012 | $5.46 | $5.55 | $5.32 | $5.46 | 216,000 |
April 20 2012 | $5.04 | $5.63 | $5.04 | $5.47 | 505,800 |