| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $9.16 | $9.46 | $9.16 | $9.40 | 11,444,000 |
December 28 2012 | $9.20 | $9.29 | $9.17 | $9.20 | 10,447,100 |
December 27 2012 | $9.27 | $9.29 | $9.11 | $9.25 | 15,011,500 |
December 26 2012 | $9.18 | $9.30 | $9.15 | $9.16 | 13,442,800 |
December 24 2012 | $8.97 | $9.10 | $8.97 | $9.02 | 4,499,500 |
December 21 2012 | $8.93 | $9.04 | $8.88 | $9.01 | 16,829,500 |
December 20 2012 | $9.09 | $9.18 | $8.99 | $9.17 | 15,270,800 |
December 19 2012 | $9.18 | $9.21 | $8.98 | $9.09 | 19,732,800 |
December 18 2012 | $9.01 | $9.28 | $8.99 | $9.18 | 24,334,900 |
December 17 2012 | $8.88 | $9.03 | $8.85 | $8.97 | 29,372,800 |
December 14 2012 | $8.68 | $8.85 | $8.65 | $8.83 | 23,143,900 |
December 13 2012 | $8.46 | $8.56 | $8.44 | $8.55 | 20,167,100 |
December 12 2012 | $8.50 | $8.57 | $8.42 | $8.46 | 17,415,000 |
December 11 2012 | $8.27 | $8.42 | $8.24 | $8.42 | 15,017,900 |
December 10 2012 | $8.09 | $8.25 | $8.05 | $8.24 | 16,286,000 |
December 07 2012 | $8.10 | $8.13 | $8.04 | $8.06 | 13,917,500 |
December 06 2012 | $7.95 | $8.03 | $7.93 | $8.02 | 9,079,400 |
December 05 2012 | $7.86 | $8.01 | $7.83 | $7.97 | 17,425,700 |
December 04 2012 | $7.87 | $7.91 | $7.69 | $7.70 | 15,880,900 |
December 03 2012 | $7.94 | $7.95 | $7.77 | $7.81 | 18,878,500 |
November 30 2012 | $7.87 | $7.94 | $7.80 | $7.81 | 15,972,100 |
November 29 2012 | $7.77 | $8.01 | $7.76 | $7.91 | 17,346,800 |
November 28 2012 | $7.71 | $7.77 | $7.64 | $7.75 | 14,296,500 |
November 27 2012 | $7.93 | $8.01 | $7.75 | $7.76 | 14,715,000 |
November 26 2012 | $7.82 | $7.92 | $7.78 | $7.92 | 10,580,700 |
