| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $8.45 | $8.72 | $8.45 | $8.67 | 11,444,000 |
Week of December 24 2012 | $8.27 | $8.58 | $8.27 | $8.49 | 43,400,900 |
Week of December 17 2012 | $8.19 | $8.56 | $8.17 | $8.31 | 105,540,800 |
Week of December 10 2012 | $7.46 | $8.16 | $7.42 | $8.15 | 92,029,900 |
Week of December 03 2012 | $7.33 | $7.50 | $7.09 | $7.44 | 75,182,000 |
Week of November 26 2012 | $7.22 | $7.39 | $7.05 | $7.21 | 72,911,100 |
Week of November 19 2012 | $7.18 | $7.27 | $7.04 | $7.24 | 48,488,100 |
Week of November 12 2012 | $7.48 | $7.49 | $7.00 | $7.08 | 72,874,400 |
Week of November 05 2012 | $7.74 | $7.84 | $7.40 | $7.48 | 76,486,100 |
Week of October 29 2012 | $7.60 | $7.89 | $7.54 | $7.67 | 45,876,800 |
Week of October 22 2012 | $7.51 | $7.66 | $7.18 | $7.56 | 102,098,100 |
Week of October 15 2012 | $7.32 | $7.76 | $7.23 | $7.49 | 130,856,900 |
Week of October 08 2012 | $7.07 | $7.48 | $7.03 | $7.29 | 98,308,800 |
Week of October 01 2012 | $7.24 | $7.37 | $6.95 | $7.09 | 97,101,400 |
Week of September 24 2012 | $7.41 | $7.51 | $7.10 | $7.17 | 85,366,600 |
Week of September 17 2012 | $7.67 | $7.88 | $7.45 | $7.47 | 116,351,400 |
Week of September 10 2012 | $7.13 | $7.91 | $7.09 | $7.75 | 174,593,400 |
Week of September 03 2012 | $6.55 | $7.35 | $6.32 | $7.22 | 110,088,200 |
Week of August 27 2012 | $6.70 | $6.79 | $6.33 | $6.56 | 101,638,900 |
Week of August 20 2012 | $7.10 | $7.37 | $6.67 | $6.81 | 100,615,600 |
Week of August 13 2012 | $7.63 | $7.71 | $7.12 | $7.13 | 87,995,200 |
Week of August 06 2012 | $7.34 | $7.70 | $7.32 | $7.69 | 72,618,800 |
Week of July 30 2012 | $7.30 | $7.41 | $7.09 | $7.32 | 65,488,700 |
Week of July 23 2012 | $7.31 | $7.41 | $6.73 | $7.37 | 132,874,100 |
Week of July 16 2012 | $7.85 | $7.87 | $7.59 | $7.64 | 67,957,400 |