| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $7.06 | $7.38 | $7.01 | $7.36 | 8,206,500 |
December 28 2012 | $7.06 | $7.11 | $6.97 | $7.01 | 4,483,400 |
December 27 2012 | $7.14 | $7.15 | $6.96 | $7.15 | 5,437,400 |
December 26 2012 | $7.22 | $7.26 | $7.09 | $7.12 | 5,001,200 |
December 24 2012 | $7.25 | $7.28 | $7.15 | $7.19 | 2,299,100 |
December 21 2012 | $7.35 | $7.37 | $7.20 | $7.25 | 8,453,000 |
December 20 2012 | $7.40 | $7.52 | $7.33 | $7.43 | 5,882,200 |
December 19 2012 | $7.56 | $7.59 | $7.38 | $7.39 | 6,052,200 |
December 18 2012 | $7.65 | $7.69 | $7.51 | $7.53 | 8,354,700 |
December 17 2012 | $7.51 | $7.63 | $7.49 | $7.62 | 7,944,800 |
December 14 2012 | $7.74 | $7.82 | $7.20 | $7.48 | 42,322,400 |
December 13 2012 | $8.61 | $8.99 | $8.51 | $8.77 | 44,057,800 |
December 12 2012 | $7.50 | $7.69 | $7.37 | $7.56 | 16,364,900 |
December 11 2012 | $7.72 | $7.75 | $7.44 | $7.52 | 7,755,900 |
December 10 2012 | $7.30 | $7.75 | $7.24 | $7.70 | 7,808,300 |
December 07 2012 | $7.71 | $7.76 | $7.40 | $7.45 | 7,202,200 |
December 06 2012 | $7.42 | $7.62 | $7.38 | $7.57 | 8,994,700 |
December 05 2012 | $7.47 | $7.63 | $7.37 | $7.40 | 6,329,100 |
December 04 2012 | $7.92 | $7.95 | $7.44 | $7.44 | 8,519,300 |
December 03 2012 | $8.03 | $8.06 | $7.90 | $7.91 | 5,191,700 |
November 30 2012 | $7.90 | $8.04 | $7.72 | $8.03 | 12,997,400 |
November 29 2012 | $8.13 | $8.27 | $7.69 | $7.93 | 13,866,900 |
November 28 2012 | $7.83 | $8.18 | $7.75 | $8.18 | 10,163,700 |
November 27 2012 | $7.64 | $8.21 | $7.58 | $7.90 | 21,970,900 |
November 26 2012 | $7.20 | $7.71 | $7.17 | $7.64 | 15,741,500 |