| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $12.77 | $13.36 | $12.72 | $13.23 | 18,078,281 |
Week of December 24 2012 | $13.08 | $13.27 | $12.65 | $12.76 | 48,423,738 |
Week of December 17 2012 | $13.28 | $13.97 | $13.02 | $13.05 | 126,784,323 |
Week of December 10 2012 | $12.29 | $13.53 | $12.06 | $13.33 | 141,890,086 |
Week of December 03 2012 | $11.69 | $12.83 | $10.64 | $12.28 | 263,338,324 |
Week of November 26 2012 | $11.80 | $11.94 | $11.33 | $11.67 | 70,036,107 |
Week of November 19 2012 | $11.72 | $12.08 | $11.45 | $11.85 | 57,915,355 |
Week of November 12 2012 | $11.29 | $11.87 | $11.05 | $11.56 | 122,031,786 |
Week of November 05 2012 | $10.65 | $11.48 | $10.64 | $11.13 | 156,027,880 |
Week of October 29 2012 | $9.49 | $12.14 | $9.36 | $10.99 | 199,647,193 |
Week of October 22 2012 | $9.19 | $10.03 | $8.20 | $9.94 | 345,783,546 |
Week of October 15 2012 | $9.31 | $9.98 | $9.06 | $9.28 | 126,283,199 |
Week of October 08 2012 | $10.20 | $10.60 | $9.11 | $9.19 | 256,062,685 |
Week of October 01 2012 | $7.80 | $9.74 | $7.76 | $9.51 | 279,228,299 |
Week of September 24 2012 | $8.12 | $8.26 | $7.58 | $7.78 | 139,475,567 |
Week of September 17 2012 | $8.43 | $8.53 | $7.96 | $8.26 | 169,278,914 |
Week of September 10 2012 | $8.05 | $8.77 | $7.87 | $8.65 | 137,636,966 |
Week of September 03 2012 | $8.29 | $8.29 | $7.59 | $8.09 | 192,941,718 |
Week of August 27 2012 | $9.05 | $9.14 | $8.44 | $8.53 | 97,827,661 |
Week of August 20 2012 | $9.09 | $9.52 | $8.84 | $9.02 | 126,831,622 |
Week of August 13 2012 | $8.75 | $9.36 | $8.36 | $9.10 | 152,367,003 |
Week of August 06 2012 | $7.79 | $8.65 | $7.73 | $8.56 | 129,099,079 |
Week of July 30 2012 | $8.42 | $8.57 | $7.54 | $7.70 | 142,361,809 |
Week of July 23 2012 | $11.53 | $11.78 | $8.02 | $8.42 | 386,979,427 |
Week of July 16 2012 | $12.16 | $12.22 | $11.52 | $11.69 | 123,859,629 |
