| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $8.65 | $8.83 | $8.62 | $8.81 | 7,015,200 |
Week of December 24 2012 | $8.68 | $8.79 | $8.58 | $8.65 | 15,684,600 |
Week of December 17 2012 | $8.91 | $8.98 | $8.47 | $8.68 | 58,194,600 |
Week of December 10 2012 | $8.84 | $9.56 | $8.74 | $8.90 | 88,369,200 |
Week of December 03 2012 | $8.73 | $8.82 | $8.47 | $8.80 | 51,523,200 |
Week of November 26 2012 | $7.65 | $8.87 | $7.59 | $8.68 | 136,512,600 |
Week of November 19 2012 | $7.68 | $7.74 | $7.35 | $7.66 | 37,667,400 |
Week of November 12 2012 | $7.61 | $7.79 | $7.07 | $7.58 | 81,504,000 |
Week of November 05 2012 | $7.33 | $7.62 | $6.67 | $7.54 | 108,871,200 |
Week of October 29 2012 | $7.64 | $7.66 | $7.15 | $7.34 | 47,564,400 |
Week of October 22 2012 | $8.91 | $8.92 | $6.68 | $7.64 | 376,488,000 |
Week of October 15 2012 | $9.58 | $9.85 | $8.75 | $8.89 | 67,131,000 |
Week of October 08 2012 | $9.47 | $9.54 | $8.92 | $9.51 | 75,099,600 |
Week of October 01 2012 | $9.05 | $9.54 | $9.00 | $9.51 | 50,192,400 |
Week of September 24 2012 | $9.02 | $9.14 | $8.81 | $9.01 | 52,386,000 |
Week of September 17 2012 | $8.98 | $9.40 | $8.69 | $9.12 | 81,233,400 |
Week of September 10 2012 | $9.80 | $9.80 | $8.37 | $8.96 | 110,997,000 |
Week of September 03 2012 | $9.75 | $9.78 | $9.14 | $9.70 | 51,589,800 |
Week of August 27 2012 | $9.97 | $10.06 | $9.71 | $9.82 | 58,905,000 |
Week of August 20 2012 | $10.16 | $10.26 | $9.83 | $9.96 | 68,315,400 |
Week of August 13 2012 | $8.88 | $10.19 | $8.67 | $10.14 | 159,387,000 |
Week of August 06 2012 | $11.17 | $11.52 | $8.92 | $9.05 | 183,069,600 |
Week of July 30 2012 | $11.45 | $11.46 | $10.61 | $11.13 | 39,625,200 |
Week of July 23 2012 | $10.42 | $11.61 | $10.29 | $11.36 | 66,813,000 |
Week of July 16 2012 | $12.25 | $12.32 | $10.50 | $10.83 | 79,920,600 |