| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $7.36 | $7.48 | $7.28 | $7.46 | 5,878,000 |
December 28 2012 | $7.37 | $7.47 | $7.24 | $7.38 | 3,276,000 |
December 27 2012 | $7.33 | $7.43 | $7.30 | $7.40 | 4,067,000 |
December 26 2012 | $7.43 | $7.45 | $7.33 | $7.35 | 5,333,000 |
December 24 2012 | $7.47 | $7.54 | $7.41 | $7.43 | 2,457,000 |
December 21 2012 | $7.43 | $7.49 | $7.36 | $7.43 | 10,965,000 |
December 20 2012 | $7.46 | $7.54 | $7.39 | $7.52 | 7,436,000 |
December 19 2012 | $7.40 | $7.53 | $7.34 | $7.50 | 10,058,000 |
December 18 2012 | $7.63 | $7.63 | $7.32 | $7.33 | 10,863,000 |
December 17 2012 | $7.22 | $7.40 | $7.20 | $7.36 | 8,281,000 |
December 14 2012 | $7.19 | $7.24 | $7.16 | $7.18 | 4,895,000 |
December 13 2012 | $7.24 | $7.38 | $7.20 | $7.20 | 11,378,000 |
December 12 2012 | $7.33 | $7.34 | $7.17 | $7.19 | 7,661,000 |
December 11 2012 | $7.25 | $7.34 | $7.19 | $7.28 | 12,591,000 |
December 10 2012 | $7.24 | $7.30 | $7.14 | $7.16 | 7,697,000 |
December 07 2012 | $7.15 | $7.28 | $7.12 | $7.25 | 10,081,000 |
December 06 2012 | $7.10 | $7.22 | $7.07 | $7.14 | 8,683,000 |
December 05 2012 | $7.07 | $7.24 | $7.04 | $7.12 | 12,129,000 |
December 04 2012 | $7.26 | $7.29 | $6.95 | $7.04 | 27,766,000 |
December 03 2012 | $7.52 | $7.59 | $7.41 | $7.49 | 10,229,000 |
November 30 2012 | $7.63 | $7.64 | $7.54 | $7.56 | 5,827,000 |
November 29 2012 | $7.71 | $7.76 | $7.53 | $7.63 | 4,587,000 |
November 28 2012 | $7.55 | $7.68 | $7.51 | $7.66 | 8,498,000 |
November 27 2012 | $7.55 | $7.58 | $7.51 | $7.55 | 4,605,000 |
November 26 2012 | $7.64 | $7.73 | $7.52 | $7.58 | 5,008,000 |
