Exchange: NASDAQ
Community Rating:
Community Rating:
Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.
Don't know the stock symbol? Use the symbol lookup tool.
Alphabetize the sort order of my symbols
Symbol Lookup
Log in or Register
Save stocks for next time
Select the Timeframe:
Get up to 10 years of daily historical stock prices & volumes.
Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013
| Date | Open | High | Low | Close/Last | Volume |
|---|---|---|---|---|---|
| 05/17/2013 | 7.5 | 7.59 | 7.49 | 7.56 | 126,587 |
| 05/16/2013 | 7.53 | 7.58 | 7.45 | 7.49 | 148,669 |
| 05/15/2013 | 7.71 | 7.71 | 7.51 | 7.53 | 142,117 |
| 05/14/2013 | 7.71 | 7.76 | 7.62 | 7.68 | 154,765 |
| 05/13/2013 | 7.52 | 7.74 | 7.52 | 7.71 | 123,223 |
| 05/10/2013 | 7.74 | 7.7499 | 7.55 | 7.57 | 285,024 |
| 05/09/2013 | 7.74 | 7.94 | 7.67 | 7.77 | 274,734 |
| 05/08/2013 | 7.58 | 7.81 | 7.5 | 7.81 | 199,270 |
| 05/07/2013 | 7.76 | 7.76 | 7.59 | 7.68 | 202,275 |
| 05/06/2013 | 7.71 | 7.87 | 7.66 | 7.72 | 202,886 |
| 05/03/2013 | 7.78 | 7.81 | 7.64 | 7.69 | 195,544 |
| 05/02/2013 | 7.52 | 7.69 | 7.51 | 7.64 | 200,757 |
| 05/01/2013 | 7.62 | 7.6728 | 7.46 | 7.52 | 193,523 |
| 04/30/2013 | 7.78 | 7.78 | 7.6553 | 7.69 | 100,768 |
| 04/29/2013 | 7.72 | 7.77 | 7.66 | 7.73 | 178,931 |
| 04/26/2013 | 7.78 | 7.92 | 7.7 | 7.71 | 136,910 |
| 04/25/2013 | 7.77 | 7.85 | 7.75 | 7.76 | 97,258 |
| 04/24/2013 | 7.76 | 7.82 | 7.65 | 7.79 | 73,271 |
| 04/23/2013 | 7.78 | 7.87 | 7.641 | 7.76 | 101,196 |
| 04/22/2013 | 7.76 | 7.77 | 7.67 | 7.72 | 110,985 |
| 04/19/2013 | 7.63 | 7.77 | 7.52 | 7.77 | 92,941 |
| 04/18/2013 | 7.71 | 7.71 | 7.51 | 7.64 | 183,404 |
| 04/17/2013 | 7.72 | 7.75 | 7.56 | 7.64 | 159,645 |
| 04/16/2013 | 7.79 | 7.82 | 7.7199 | 7.81 | 142,332 |
| 04/15/2013 | 7.86 | 7.889 | 7.65 | 7.74 | 220,659 |
| 04/12/2013 | 7.99 | 8.039 | 7.89 | 7.94 | 130,016 |
| 04/11/2013 | 7.82 | 8.05 | 7.82 | 8 | 171,222 |
| 04/10/2013 | 7.78 | 7.92 | 7.73 | 7.88 | 167,730 |
| 04/09/2013 | 7.81 | 7.8132 | 7.66 | 7.72 | 165,698 |
| 04/08/2013 | 7.84 | 7.88 | 7.71 | 7.75 | 170,693 |
| 04/05/2013 | 7.81 | 7.855 | 7.7 | 7.81 | 155,931 |
| 04/04/2013 | 7.85 | 7.95 | 7.84 | 7.88 | 121,623 |
| 04/03/2013 | 7.92 | 8.1 | 7.88 | 7.91 | 173,498 |
| 04/02/2013 | 8.06 | 8.09 | 7.9 | 7.97 | 164,553 |
| 04/01/2013 | 8.25 | 8.33 | 7.916 | 7.99 | 200,616 |
| 03/28/2013 | 8.34 | 8.4 | 8.2 | 8.26 | 202,641 |
| 03/27/2013 | 8.32 | 8.37 | 8.25 | 8.3 | 107,516 |
| 03/26/2013 | 8.45 | 8.45 | 8.33 | 8.36 | 107,494 |
| 03/25/2013 | 8.33 | 8.45 | 8.22 | 8.43 | 146,249 |
| 03/22/2013 | 8.13 | 8.42 | 8.13 | 8.33 | 103,769 |
| 03/21/2013 | 8.27 | 8.27 | 8.11 | 8.16 | 146,176 |
| 03/20/2013 | 8.16 | 8.3 | 8.06 | 8.28 | 166,139 |
| 03/19/2013 | 8.12 | 8.19 | 8 | 8.14 | 198,806 |
| 03/18/2013 | 7.93 | 8.21 | 7.86 | 8.04 | 593,168 |
| 03/15/2013 | 8.2 | 8.48 | 7.79 | 7.92 | 1,979,640 |
| 03/14/2013 | 8.47 | 8.49 | 8.07 | 8.23 | 369,529 |
| 03/13/2013 | 8.64 | 8.9 | 8.45 | 8.48 | 297,284 |
| 03/12/2013 | 8.89 | 8.93 | 8.72 | 8.81 | 162,489 |
| 03/11/2013 | 8.68 | 8.93 | 8.68 | 8.87 | 261,475 |
| 03/08/2013 | 8.81 | 8.93 | 8.65 | 8.68 | 220,223 |
| 03/07/2013 | 8.49 | 8.78 | 8.315 | 8.77 | 208,332 |
| 03/06/2013 | 8.42 | 8.6 | 8.24 | 8.52 | 265,970 |
| 03/05/2013 | 8.25 | 8.4 | 8.12 | 8.39 | 208,860 |
| 03/04/2013 | 8.34 | 8.35 | 8.02 | 8.26 | 263,727 |
| 03/01/2013 | 8.25 | 8.4 | 8.18 | 8.38 | 115,479 |
| 02/28/2013 | 8.4 | 8.45 | 8.3 | 8.33 | 102,128 |
| 02/27/2013 | 8.45 | 8.52 | 8.38 | 8.41 | 120,888 |
| 02/26/2013 | 8.35 | 8.45 | 8.3 | 8.42 | 60,867 |
| 02/25/2013 | 8.45 | 8.52 | 8.28 | 8.29 | 97,248 |
| 02/22/2013 | 8.43 | 8.48 | 8.32 | 8.42 | 130,717 |
| 02/21/2013 | 8.43 | 8.48 | 8.3 | 8.4 | 119,369 |
| 02/20/2013 | 8.56 | 8.6 | 8.42 | 8.42 | 140,917 |
| 02/19/2013 | 8.74 | 8.75 | 8.54 | 8.61 | 81,414 |
| 02/15/2013 | 8.66 | 8.74 | 8.63 | 8.7 | 127,339 |
| 02/14/2013 | 8.5 | 8.72 | 8.46 | 8.61 | 134,346 |
| 02/13/2013 | 8.57 | 8.59 | 8.46 | 8.49 | 146,423 |
| 02/12/2013 | 8.53 | 8.66 | 8.5 | 8.57 | 119,468 |
| 02/11/2013 | 8.63 | 8.6899 | 8.511 | 8.55 | 91,152 |
| 02/08/2013 | 8.55 | 8.69 | 8.47 | 8.61 | 133,313 |
| 02/07/2013 | 8.72 | 8.72 | 8.46 | 8.51 | 112,904 |
| 02/06/2013 | 8.48 | 8.77 | 8.46 | 8.72 | 190,740 |
| 02/05/2013 | 8.5 | 8.61 | 8.47 | 8.53 | 122,544 |
| 02/04/2013 | 8.54 | 8.67 | 8.47 | 8.47 | 99,234 |
| 02/01/2013 | 8.56 | 8.66 | 8.5 | 8.6 | 168,640 |
| 01/31/2013 | 8.58 | 8.6 | 8.51 | 8.55 | 137,086 |
| 01/30/2013 | 8.71 | 8.734 | 8.58 | 8.6 | 168,882 |
| 01/29/2013 | 8.75 | 8.79 | 8.57 | 8.69 | 181,081 |
| 01/28/2013 | 8.75 | 8.93 | 8.66 | 8.73 | 319,168 |
| 01/25/2013 | 8.55 | 8.66 | 8.5 | 8.6 | 185,733 |
| 01/24/2013 | 8.5 | 8.68 | 8.462 | 8.55 | 184,108 |
| 01/23/2013 | 8.58 | 8.68 | 8.46 | 8.53 | 248,026 |
| 01/22/2013 | 8.7 | 8.7 | 8.42 | 8.57 | 231,052 |
| 01/18/2013 | 8.68 | 8.8 | 8.6 | 8.65 | 199,177 |
| 01/17/2013 | 8.85 | 8.86 | 8.7 | 8.73 | 122,549 |
| 01/16/2013 | 8.88 | 8.89 | 8.75 | 8.79 | 64,618 |
| 01/15/2013 | 8.93 | 8.99 | 8.69 | 8.86 | 230,601 |
| 01/14/2013 | 8.91 | 9 | 8.868 | 8.94 | 86,300 |
| 01/11/2013 | 9 | 9.05 | 8.82 | 8.91 | 288,684 |
| 01/10/2013 | 9 | 9.05 | 8.91 | 8.93 | 165,452 |
| 01/09/2013 | 9.09 | 9.09 | 8.89 | 8.9 | 187,786 |
| 01/08/2013 | 9.01 | 9.05 | 8.816 | 9.04 | 160,187 |
| 01/07/2013 | 9.04 | 9.14 | 8.99 | 8.99 | 145,641 |
| 01/04/2013 | 8.95 | 9.07 | 8.91 | 9.05 | 144,951 |
| 01/03/2013 | 8.89 | 9.06 | 8.77 | 8.88 | 226,824 |
| 01/02/2013 | 8.58 | 8.93 | 8.5 | 8.89 | 335,143 |
| 12/31/2012 | 8.39 | 8.49 | 8.35 | 8.43 | 480,068 |
| 12/28/2012 | 8.45 | 8.54 | 8.42 | 8.44 | 248,029 |
| 12/27/2012 | 8.53 | 8.61 | 8.44 | 8.5 | 253,603 |
| 12/26/2012 | 8.65 | 8.73 | 8.46 | 8.58 | 211,620 |
| 12/24/2012 | 8.63 | 8.7 | 8.6 | 8.65 | 62,520 |
| 12/21/2012 | 8.68 | 8.76 | 8.55 | 8.65 | 318,036 |
| 12/20/2012 | 8.98 | 8.986 | 8.71 | 8.79 | 192,020 |
| 12/19/2012 | 8.85 | 8.91 | 8.8 | 8.89 | 183,091 |
| 12/18/2012 | 8.57 | 8.83 | 8.55 | 8.8 | 178,966 |
| 12/17/2012 | 8.56 | 8.72 | 8.47 | 8.58 | 188,736 |
| 12/14/2012 | 8.64 | 8.729 | 8.48 | 8.51 | 212,337 |
| 12/13/2012 | 8.56 | 8.72 | 8.51 | 8.62 | 177,929 |
| 12/12/2012 | 8.75 | 8.76 | 8.55 | 8.57 | 155,899 |
| 12/11/2012 | 8.64 | 8.83 | 8.57 | 8.7 | 308,687 |
| 12/10/2012 | 8.75 | 8.75 | 8.41 | 8.56 | 208,417 |
| 12/07/2012 | 8.53 | 8.75 | 8.5 | 8.66 | 267,593 |
| 12/06/2012 | 8.37 | 8.5 | 8.35 | 8.5 | 205,004 |
| 12/05/2012 | 8.26 | 8.4975 | 8.26 | 8.34 | 257,095 |
| 12/04/2012 | 8.38 | 8.479 | 8.22 | 8.24 | 233,639 |
| 12/03/2012 | 8.43 | 8.517 | 8.329 | 8.38 | 732,483 |
| 11/30/2012 | 8.12 | 8.12 | 7.87 | 8 | 219,934 |
| 11/29/2012 | 7.9 | 8.1052 | 7.8645 | 8.07 | 238,187 |
| 11/28/2012 | 7.83 | 7.89 | 7.65 | 7.84 | 158,413 |
| 11/27/2012 | 7.79 | 7.89 | 7.6413 | 7.83 | 177,324 |
| 11/26/2012 | 7.37 | 7.77 | 7.36 | 7.75 | 483,052 |
| 11/23/2012 | 7.45 | 7.45 | 7.27 | 7.33 | 86,503 |
| 11/21/2012 | 7.11 | 7.42 | 7.0712 | 7.39 | 235,595 |
| 11/20/2012 | 7.18 | 7.3054 | 7.03 | 7.12 | 176,262 |
| 11/19/2012 | 7.08 | 7.35 | 6.98 | 7.23 | 364,560 |
| 11/16/2012 | 6.94 | 7.02 | 6.86 | 6.95 | 267,999 |
| 11/15/2012 | 6.99 | 7.05 | 6.85 | 6.9688 | 234,230 |
| 11/14/2012 | 6.84 | 7.23 | 6.84 | 7.01 | 277,727 |
| 11/13/2012 | 7.03 | 7.07 | 6.9 | 6.92 | 252,919 |
| 11/12/2012 | 7.01 | 7.09 | 6.9 | 7.04 | 313,679 |
| 11/09/2012 | 7.31 | 7.39 | 7.01 | 7.02 | 363,120 |
| 11/08/2012 | 7.53 | 7.59 | 7.31 | 7.33 | 268,451 |
| 11/07/2012 | 7.8 | 7.808 | 7.42 | 7.55 | 327,257 |
| 11/06/2012 | 7.71 | 7.89 | 7.61 | 7.88 | 179,080 |
| 11/05/2012 | 7.74 | 7.88 | 7.65 | 7.69 | 94,316 |
| 11/02/2012 | 7.88 | 7.92 | 7.671 | 7.76 | 69,871 |
| 11/01/2012 | 7.85 | 8.03 | 7.64 | 7.9 | 167,532 |
| 10/31/2012 | 7.93 | 8 | 7.56 | 7.79 | 358,642 |
| 10/26/2012 | 8.08 | 8.09 | 7.85 | 7.95 | 130,060 |
| 10/25/2012 | 8.15 | 8.19 | 8 | 8.1 | 69,888 |
| 10/24/2012 | 8.24 | 8.35 | 8 | 8.11 | 264,177 |
| 10/23/2012 | 7.84 | 7.96 | 7.76 | 7.85 | 138,203 |
| 10/22/2012 | 7.85 | 7.95 | 7.81 | 7.91 | 164,035 |
| 10/19/2012 | 8.08 | 8.16 | 7.84 | 7.87 | 341,878 |
| 10/18/2012 | 8.29 | 8.34 | 8.05 | 8.1 | 165,736 |
| 10/17/2012 | 8.09 | 8.31 | 8.09 | 8.28 | 115,094 |
| 10/16/2012 | 8.04 | 8.2 | 8.04 | 8.1 | 98,527 |
| 10/15/2012 | 8.23 | 8.3 | 8.06 | 8.11 | 130,395 |
| 10/12/2012 | 8.29 | 8.33 | 8.1 | 8.17 | 121,290 |
| 10/11/2012 | 8.32 | 8.48 | 8.26 | 8.27 | 106,530 |
| 10/10/2012 | 8.52 | 8.52 | 8.26 | 8.31 | 138,661 |
| 10/09/2012 | 8.59 | 8.59 | 8.5 | 8.53 | 116,789 |
| 10/08/2012 | 8.55 | 8.59 | 8.46 | 8.55 | 123,869 |
| 10/05/2012 | 8.59 | 8.64 | 8.5 | 8.52 | 129,985 |
| 10/04/2012 | 8.59 | 8.7 | 8.56 | 8.62 | 114,906 |
| 10/03/2012 | 8.65 | 8.65 | 8.51 | 8.57 | 116,664 |
| 10/02/2012 | 8.72 | 8.81 | 8.57 | 8.6 | 105,878 |
| 10/01/2012 | 8.65 | 8.79 | 8.65 | 8.72 | 90,322 |
| 09/28/2012 | 8.74 | 8.749 | 8.61 | 8.63 | 97,445 |
| 09/27/2012 | 8.67 | 8.85 | 8.61 | 8.77 | 159,771 |
| 09/26/2012 | 8.65 | 8.6799 | 8.52 | 8.64 | 91,369 |
| 09/25/2012 | 8.89 | 8.95 | 8.6 | 8.64 | 252,460 |
| 09/24/2012 | 9.14 | 9.17 | 8.85 | 8.91 | 184,844 |
| 09/21/2012 | 9.32 | 9.39 | 9.07 | 9.22 | 193,564 |
| 09/20/2012 | 9.03 | 9.35 | 8.85 | 9.22 | 221,161 |
| 09/19/2012 | 8.87 | 9.18 | 8.71 | 9.02 | 233,345 |
| 09/18/2012 | 9.06 | 9.11 | 8.791 | 8.85 | 182,122 |
| 09/17/2012 | 9.1 | 9.115 | 8.901 | 9 | 140,157 |
| 09/14/2012 | 9.11 | 9.31 | 9.01 | 9.11 | 185,942 |
| 09/13/2012 | 9.13 | 9.24 | 9.03 | 9.1 | 175,992 |
| 09/12/2012 | 8.71 | 9.17 | 8.71 | 9.15 | 339,217 |
| 09/11/2012 | 8.65 | 8.8 | 8.59 | 8.72 | 137,606 |
| 09/10/2012 | 8.71 | 8.76 | 8.58 | 8.67 | 132,744 |
| 09/07/2012 | 8.78 | 8.8 | 8.56 | 8.61 | 153,542 |
| 09/06/2012 | 8.77 | 8.84 | 8.6 | 8.78 | 195,714 |
| 09/05/2012 | 8.7 | 8.88 | 8.61 | 8.76 | 153,821 |
| 09/04/2012 | 8.66 | 8.8 | 8.53 | 8.67 | 143,061 |
| 08/31/2012 | 8.75 | 8.78 | 8.59 | 8.63 | 133,039 |
| 08/30/2012 | 8.59 | 8.83 | 8.59 | 8.69 | 166,697 |
| 08/29/2012 | 8.54 | 8.61 | 8.5 | 8.54 | 150,024 |
| 08/28/2012 | 8.55 | 8.65 | 8.48 | 8.53 | 163,386 |
| 08/27/2012 | 8.81 | 8.835 | 8.48 | 8.6 | 116,808 |
| 08/24/2012 | 8.45 | 8.91 | 8.45 | 8.77 | 240,020 |
| 08/23/2012 | 8.36 | 8.5 | 8.29 | 8.47 | 274,571 |
| 08/22/2012 | 8.62 | 8.8 | 8.37 | 8.4 | 292,237 |
| 08/21/2012 | 8.89 | 9 | 8.7 | 8.71 | 267,858 |
| 08/20/2012 | 9 | 9.2 | 8.92 | 9.02 | 144,325 |
| 08/17/2012 | 9.07 | 9.3171 | 9 | 9.03 | 127,986 |
| 08/16/2012 | 9.04 | 9.31 | 9.04 | 9.12 | 128,360 |
| 08/15/2012 | 9.06 | 9.28 | 9 | 9.105 | 81,249 |
| 08/14/2012 | 9.09 | 9.22 | 9 | 9.08 | 217,399 |
| 08/13/2012 | 9.32 | 9.45 | 9.01 | 9.18 | 193,720 |
| 08/10/2012 | 9.34 | 9.49 | 9.29 | 9.36 | 108,971 |
| 08/09/2012 | 9.5 | 9.74 | 9.25 | 9.34 | 169,469 |
| 08/08/2012 | 9.64 | 9.64 | 9.33 | 9.48 | 146,970 |
| 08/07/2012 | 9.56 | 9.8 | 9.48 | 9.69 | 174,668 |
| 08/06/2012 | 9.62 | 9.93 | 9.49 | 9.54 | 189,032 |
| 08/03/2012 | 9.76 | 9.76 | 9.41 | 9.64 | 353,848 |
| 08/02/2012 | 9.31 | 9.8 | 8.93 | 9.78 | 434,061 |
| 08/01/2012 | 10.23 | 10.23 | 9.15 | 9.36 | 343,596 |
| 07/31/2012 | 9.79 | 10.38 | 9.71 | 10.18 | 1,337,891 |
| 07/30/2012 | 9.01 | 9.78 | 9.01 | 9.77 | 424,743 |
| 07/27/2012 | 8.95 | 9.09 | 8.58 | 9.05 | 331,422 |
| 07/26/2012 | 9.11 | 9.14 | 8.92 | 9.08 | 521,865 |
| 07/25/2012 | 9.31 | 9.44 | 9.1301 | 9.36 | 245,763 |
| 07/24/2012 | 8.86 | 9.4756 | 8.86 | 9.29 | 365,625 |
| 07/23/2012 | 8.85 | 8.99 | 8.79 | 8.87 | 200,374 |
| 07/20/2012 | 8.86 | 9.08 | 8.75 | 9.01 | 242,269 |
| 07/19/2012 | 8.72 | 9.09 | 8.66 | 8.86 | 288,928 |
| 07/18/2012 | 8.61 | 8.9 | 8.46 | 8.66 | 449,615 |
| 07/17/2012 | 8.9 | 9 | 8.65 | 8.69 | 342,660 |
| 07/16/2012 | 9.38 | 9.48 | 8.89 | 8.91 | 394,206 |
| 07/13/2012 | 9.36 | 9.49 | 9.3 | 9.37 | 196,688 |
| 07/12/2012 | 9.49 | 9.61 | 9.26 | 9.3 | 259,168 |
| 07/11/2012 | 9.08 | 9.62 | 9.01 | 9.57 | 337,554 |
| 07/10/2012 | 9.22 | 9.3 | 8.76 | 9.08 | 405,611 |
| 07/09/2012 | 9.24 | 9.39 | 9.05 | 9.1 | 173,714 |
| 07/06/2012 | 9.26 | 9.33 | 9.17 | 9.27 | 103,545 |
| 07/05/2012 | 9.47 | 9.52 | 9.25 | 9.33 | 146,874 |
| 07/03/2012 | 9.41 | 9.63 | 9.29 | 9.51 | 168,158 |
| 07/02/2012 | 9.34 | 9.45 | 9.23 | 9.44 | 135,286 |
| 06/29/2012 | 9.28 | 9.39 | 9.07 | 9.3 | 339,471 |
| 06/28/2012 | 9.21 | 9.22 | 8.83 | 9.1 | 498,866 |
| 06/27/2012 | 9.28 | 9.39 | 9.08 | 9.33 | 314,390 |
| 06/26/2012 | 9.53 | 9.68 | 9.24 | 9.3 | 467,797 |
| 06/25/2012 | 9.78 | 9.79 | 9.395 | 9.52 | 389,058 |
| 06/22/2012 | 9.65 | 10.08 | 9.65 | 9.9 | 3,032,758 |
| 06/21/2012 | 10.15 | 10.37 | 9.55 | 9.64 | 704,379 |
| 06/20/2012 | 10.35 | 10.35 | 10.01 | 10.15 | 317,854 |
| 06/19/2012 | 10.51 | 10.69 | 10.2 | 10.31 | 387,573 |
| 06/18/2012 | 10.12 | 10.72 | 10.06 | 10.47 | 580,725 |
| 06/15/2012 | 10.33 | 10.49 | 10.02 | 10.17 | 311,942 |
| 06/14/2012 | 10.07 | 10.3 | 10.02 | 10.29 | 443,572 |
| 06/13/2012 | 10.15 | 10.24 | 10.03 | 10.12 | 319,621 |
| 06/12/2012 | 10.1 | 10.168 | 9.86 | 10.06 | 368,690 |
| 06/11/2012 | 10.3 | 10.33 | 9.7601 | 10.06 | 767,127 |
| 06/08/2012 | 10.17 | 10.49 | 10.15 | 10.22 | 384,115 |
| 06/07/2012 | 10.75 | 10.75 | 10.15 | 10.24 | 332,306 |
| 06/06/2012 | 10.48 | 10.81 | 10.25 | 10.66 | 591,510 |
| 06/05/2012 | 10.06 | 10.44 | 10.06 | 10.42 | 536,420 |
| 06/04/2012 | 10.02 | 10.2 | 9.82 | 10.1 | 552,056 |
| 06/01/2012 | 10.22 | 10.37 | 9.9 | 10.04 | 699,845 |
| 05/31/2012 | 10.58 | 10.76 | 10.16 | 10.54 | 1,283,282 |
| 05/30/2012 | 10.65 | 10.98 | 10.5101 | 10.59 | 498,700 |
| 05/29/2012 | 11.22 | 11.27 | 10.65 | 10.85 | 998,011 |
| 05/25/2012 | 11.99 | 12.0005 | 11.07 | 11.25 | 1,133,380 |
| 05/24/2012 | 12.33 | 12.35 | 11.62 | 11.99 | 688,549 |
| 05/23/2012 | 11.96 | 12.3 | 11.8 | 12.17 | 964,592 |
| 05/22/2012 | 11.88 | 12.58 | 11.49 | 11.6 | 1,233,114 |
| 05/21/2012 | 12.59 | 12.74 | 11.62 | 11.86 | 2,780,678 |
| 05/18/2012 | 16.38 | 16.5 | 12.99 | 13.15 | 5,191,514 |
| 05/17/2012 | 18.11 | 18.11 | 15.9 | 16.1 | 2,210,554 |