| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $13.84 | $14.05 | $13.76 | $14.04 | 4,025,030 |
Week of December 24 2012 | $14.05 | $14.17 | $13.84 | $13.87 | 9,446,627 |
Week of December 17 2012 | $14.02 | $14.38 | $13.99 | $14.10 | 39,724,919 |
Week of December 10 2012 | $14.25 | $14.48 | $13.95 | $13.97 | 22,888,462 |
Week of December 03 2012 | $14.24 | $14.39 | $14.04 | $14.29 | 22,626,309 |
Week of November 26 2012 | $14.50 | $14.54 | $14.04 | $14.14 | 28,103,060 |
Week of November 19 2012 | $14.45 | $14.55 | $14.20 | $14.52 | 18,752,632 |
Week of November 12 2012 | $14.22 | $14.38 | $13.97 | $14.34 | 48,755,800 |
Week of November 05 2012 | $13.96 | $14.29 | $13.88 | $14.21 | 42,442,157 |
Week of October 29 2012 | $14.32 | $14.43 | $13.97 | $14.03 | 25,933,267 |
Week of October 22 2012 | $14.52 | $14.62 | $14.24 | $14.36 | 22,387,409 |
Week of October 15 2012 | $13.95 | $14.74 | $13.87 | $14.57 | 33,759,305 |
Week of October 08 2012 | $13.87 | $14.43 | $13.75 | $14.12 | 31,920,429 |
Week of October 01 2012 | $13.24 | $13.95 | $13.17 | $13.87 | 24,764,945 |
Week of September 24 2012 | $13.46 | $13.53 | $13.12 | $13.19 | 20,986,978 |
Week of September 17 2012 | $13.18 | $13.52 | $13.16 | $13.52 | 30,920,774 |
Week of September 10 2012 | $12.38 | $13.31 | $12.33 | $13.23 | 29,928,718 |
Week of September 03 2012 | $12.43 | $12.45 | $12.30 | $12.33 | 12,129,541 |
Week of August 27 2012 | $12.56 | $12.73 | $12.32 | $12.42 | 17,415,206 |
Week of August 20 2012 | $12.53 | $12.72 | $12.39 | $12.56 | 15,497,492 |
Week of August 13 2012 | $12.54 | $12.86 | $12.49 | $12.55 | 23,723,981 |
Week of August 06 2012 | $12.40 | $12.67 | $12.29 | $12.56 | 18,179,259 |
Week of July 30 2012 | $12.61 | $12.66 | $12.19 | $12.44 | 22,660,359 |
Week of July 23 2012 | $12.52 | $12.71 | $12.32 | $12.58 | 25,444,181 |
Week of July 16 2012 | $12.64 | $12.82 | $12.58 | $12.73 | 19,590,389 |
