| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $13.31 | $13.54 | $13.29 | $13.53 | 35,543,831 |
Week of December 24 2012 | $13.49 | $13.67 | $13.39 | $13.43 | 83,269,057 |
Week of December 17 2012 | $13.58 | $13.91 | $13.52 | $13.53 | 187,950,651 |
Week of December 10 2012 | $13.71 | $13.91 | $13.57 | $13.59 | 147,339,713 |
Week of December 03 2012 | $13.51 | $13.91 | $13.49 | $13.79 | 175,346,707 |
Week of November 26 2012 | $13.13 | $13.53 | $13.03 | $13.50 | 173,959,643 |
Week of November 19 2012 | $12.97 | $13.23 | $12.88 | $13.23 | 122,407,029 |
Week of November 12 2012 | $13.03 | $13.15 | $12.71 | $12.87 | 158,446,976 |
Week of November 05 2012 | $13.06 | $13.35 | $12.94 | $13.04 | 176,860,146 |
Week of October 29 2012 | $13.72 | $13.77 | $13.04 | $13.13 | 130,522,827 |
Week of October 22 2012 | $13.73 | $13.76 | $13.38 | $13.60 | 133,576,793 |
Week of October 15 2012 | $13.46 | $13.95 | $13.44 | $13.77 | 153,846,478 |
Week of October 08 2012 | $13.61 | $13.65 | $13.37 | $13.43 | 113,177,151 |
Week of October 01 2012 | $13.26 | $13.68 | $13.26 | $13.65 | 131,993,053 |
Week of September 24 2012 | $13.07 | $13.45 | $13.07 | $13.29 | 145,578,268 |
Week of September 17 2012 | $12.66 | $13.19 | $12.66 | $13.11 | 161,920,012 |
Week of September 10 2012 | $12.94 | $12.97 | $12.64 | $12.73 | 155,082,082 |
Week of September 03 2012 | $12.72 | $13.04 | $12.68 | $12.96 | 110,411,033 |
Week of August 27 2012 | $12.79 | $12.89 | $12.70 | $12.76 | 107,502,835 |
Week of August 20 2012 | $12.68 | $12.89 | $12.61 | $12.84 | 113,751,157 |
Week of August 13 2012 | $12.73 | $12.93 | $12.65 | $12.72 | 121,302,647 |
Week of August 06 2012 | $12.96 | $13.03 | $12.67 | $12.80 | 165,393,153 |
Week of July 30 2012 | $12.59 | $13.01 | $12.49 | $12.98 | 201,038,168 |
Week of July 23 2012 | $12.44 | $12.68 | $12.22 | $12.63 | 242,596,438 |
Week of July 16 2012 | $12.04 | $12.65 | $12.03 | $12.56 | 342,346,157 |