| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2012 | 8.19 | 8.29 | 7.99 | 8.18 | 7.67 | 2,212,300 |
| Oct 26, 2012 | 8.32 | 8.34 | 8.11 | 8.19 | 7.68 | 2,368,400 |
| Oct 25, 2012 | 9.99 | 10.03 | 8.17 | 8.31 | 7.79 | 8,817,600 |
| Oct 24, 2012 | 10.61 | 10.73 | 10.51 | 10.65 | 9.98 | 2,190,900 |
| Oct 23, 2012 | 10.73 | 10.73 | 10.46 | 10.56 | 9.90 | 999,000 |
| Oct 22, 2012 | 10.67 | 10.87 | 10.54 | 10.86 | 10.18 | 1,453,400 |
| Oct 19, 2012 | 10.79 | 10.80 | 10.26 | 10.67 | 10.00 | 1,680,300 |
| Oct 18, 2012 | 10.83 | 11.07 | 10.74 | 10.83 | 10.15 | 892,100 |
| Oct 17, 2012 | 10.75 | 10.89 | 10.65 | 10.87 | 10.19 | 641,800 |
| Oct 16, 2012 | 10.92 | 10.97 | 10.62 | 10.71 | 10.04 | 1,125,000 |
| Oct 15, 2012 | 10.42 | 10.92 | 10.22 | 10.88 | 10.20 | 1,921,700 |
| Oct 12, 2012 | 10.34 | 10.40 | 10.10 | 10.38 | 9.73 | 891,700 |
| Oct 11, 2012 | 10.41 | 10.63 | 10.25 | 10.35 | 9.70 | 2,176,700 |
| Oct 10, 2012 | 10.04 | 10.09 | 9.83 | 9.98 | 9.35 | 812,800 |
| Oct 09, 2012 | 10.04 | 10.10 | 9.96 | 10.05 | 9.42 | 860,600 |
| Oct 08, 2012 | 10.20 | 10.20 | 10.00 | 10.06 | 9.43 | 915,700 |
| Oct 05, 2012 | 10.05 | 10.33 | 9.96 | 10.27 | 9.63 | 1,371,100 |
| Oct 04, 2012 | 9.74 | 10.01 | 9.63 | 10.01 | 9.38 | 1,073,200 |
| Oct 03, 2012 | 9.72 | 9.81 | 9.63 | 9.67 | 9.06 | 495,200 |
| Oct 02, 2012 | 9.77 | 9.86 | 9.67 | 9.73 | 9.12 | 573,400 |
| Oct 01, 2012 | 9.80 | 9.83 | 9.60 | 9.72 | 9.11 | 940,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||