| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $12.49 | $12.63 | $12.43 | $12.59 | 5,631,531 |
December 28 2012 | $12.37 | $12.62 | $12.36 | $12.57 | 6,091,524 |
December 27 2012 | $12.46 | $12.55 | $12.34 | $12.46 | 6,257,866 |
December 26 2012 | $12.44 | $12.53 | $12.41 | $12.42 | 3,234,800 |
December 24 2012 | $12.41 | $12.48 | $12.36 | $12.43 | 1,533,484 |
December 21 2012 | $12.29 | $12.49 | $12.24 | $12.44 | 8,158,043 |
December 20 2012 | $12.48 | $12.57 | $12.44 | $12.55 | 8,317,872 |
December 19 2012 | $12.49 | $12.62 | $12.47 | $12.54 | 6,621,912 |
December 18 2012 | $12.37 | $12.50 | $12.30 | $12.46 | 9,133,852 |
December 17 2012 | $12.42 | $12.47 | $12.35 | $12.43 | 10,028,700 |
December 14 2012 | $12.55 | $12.57 | $12.41 | $12.44 | 12,329,200 |
December 13 2012 | $12.63 | $12.75 | $12.51 | $12.56 | 11,060,000 |
December 12 2012 | $12.65 | $12.65 | $12.50 | $12.52 | 8,600,912 |
December 11 2012 | $12.58 | $12.67 | $12.56 | $12.62 | 10,565,430 |
December 10 2012 | $12.45 | $12.54 | $12.36 | $12.39 | 8,013,743 |
December 07 2012 | $12.67 | $12.73 | $12.48 | $12.50 | 12,843,730 |
December 06 2012 | $12.46 | $12.51 | $12.43 | $12.51 | 7,265,307 |
December 05 2012 | $12.44 | $12.55 | $12.39 | $12.45 | 11,844,660 |
December 04 2012 | $12.51 | $12.52 | $12.29 | $12.29 | 14,163,040 |
December 03 2012 | $12.67 | $12.72 | $12.52 | $12.54 | 5,731,000 |
November 30 2012 | $12.73 | $12.82 | $12.67 | $12.67 | 10,380,670 |
November 29 2012 | $12.48 | $12.62 | $12.46 | $12.57 | 7,696,984 |
November 28 2012 | $12.29 | $12.42 | $12.23 | $12.40 | 9,950,132 |
November 27 2012 | $12.38 | $12.43 | $12.29 | $12.35 | 12,304,360 |
November 26 2012 | $12.37 | $12.37 | $12.14 | $12.20 | 11,667,770 |