| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $7.35 | $7.69 | $7.31 | $7.67 | 8,206,500 |
December 28 2012 | $7.36 | $7.41 | $7.27 | $7.31 | 4,483,400 |
December 27 2012 | $7.44 | $7.46 | $7.25 | $7.45 | 5,437,400 |
December 26 2012 | $7.52 | $7.57 | $7.39 | $7.43 | 5,001,200 |
December 24 2012 | $7.56 | $7.59 | $7.45 | $7.49 | 2,299,100 |
December 21 2012 | $7.66 | $7.68 | $7.51 | $7.55 | 8,453,000 |
December 20 2012 | $7.71 | $7.83 | $7.64 | $7.75 | 5,882,200 |
December 19 2012 | $7.88 | $7.91 | $7.69 | $7.70 | 6,052,200 |
December 18 2012 | $7.98 | $8.01 | $7.83 | $7.85 | 8,354,700 |
December 17 2012 | $7.83 | $7.96 | $7.81 | $7.94 | 7,944,800 |
December 14 2012 | $8.07 | $8.15 | $7.51 | $7.80 | 42,322,400 |
December 13 2012 | $8.98 | $9.37 | $8.87 | $9.14 | 44,057,800 |
December 12 2012 | $7.82 | $8.01 | $7.68 | $7.88 | 16,364,900 |
December 11 2012 | $8.05 | $8.08 | $7.76 | $7.84 | 7,755,900 |
December 10 2012 | $7.61 | $8.08 | $7.54 | $8.02 | 7,808,300 |
December 07 2012 | $8.03 | $8.09 | $7.71 | $7.76 | 7,202,200 |
December 06 2012 | $7.73 | $7.94 | $7.69 | $7.89 | 8,994,700 |
December 05 2012 | $7.79 | $7.95 | $7.68 | $7.71 | 6,329,100 |
December 04 2012 | $8.26 | $8.29 | $7.76 | $7.76 | 8,519,300 |
December 03 2012 | $8.37 | $8.40 | $8.24 | $8.25 | 5,191,700 |
November 30 2012 | $8.23 | $8.38 | $8.04 | $8.37 | 12,997,400 |
November 29 2012 | $8.47 | $8.62 | $8.02 | $8.27 | 13,866,900 |
November 28 2012 | $8.17 | $8.52 | $8.08 | $8.52 | 10,163,700 |
November 27 2012 | $7.97 | $8.56 | $7.90 | $8.23 | 21,970,900 |
November 26 2012 | $7.50 | $8.04 | $7.47 | $7.97 | 15,741,500 |
