| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2013 | $13.83 | $13.90 | $13.77 | $13.78 | 319,334,400 |
January 30 2013 | $13.83 | $14.00 | $13.75 | $13.82 | 417,155,200 |
January 29 2013 | $13.87 | $13.92 | $13.68 | $13.87 | 571,158,000 |
January 28 2013 | $13.25 | $13.71 | $13.19 | $13.61 | 785,517,600 |
January 25 2013 | $13.67 | $13.80 | $13.16 | $13.31 | 1,208,026,400 |
January 24 2013 | $13.92 | $14.09 | $13.62 | $13.63 | 1,460,852,400 |
January 23 2013 | $15.40 | $15.58 | $15.27 | $15.55 | 861,509,600 |
January 22 2013 | $15.27 | $15.37 | $15.03 | $15.27 | 461,546,400 |
January 18 2013 | $15.08 | $15.20 | $15.02 | $15.13 | 472,922,800 |
January 17 2013 | $15.44 | $15.45 | $15.19 | $15.21 | 453,678,400 |
January 16 2013 | $14.97 | $15.41 | $14.90 | $15.31 | 690,804,800 |
January 15 2013 | $15.08 | $15.10 | $14.63 | $14.70 | 876,772,400 |
January 14 2013 | $15.21 | $15.36 | $15.08 | $15.18 | 734,207,600 |
January 11 2013 | $15.76 | $15.89 | $15.70 | $15.74 | 350,506,800 |
January 10 2013 | $15.99 | $16.00 | $15.60 | $15.84 | 601,146,000 |
January 09 2013 | $15.81 | $15.89 | $15.61 | $15.65 | 407,604,400 |
January 08 2013 | $16.01 | $16.09 | $15.77 | $15.89 | 458,707,200 |
January 07 2013 | $15.79 | $16.02 | $15.59 | $15.85 | 484,156,400 |
January 04 2013 | $16.25 | $16.30 | $15.91 | $15.95 | 594,333,600 |
January 03 2013 | $16.58 | $16.63 | $16.37 | $16.40 | 352,965,200 |
January 02 2013 | $16.76 | $16.79 | $16.39 | $16.61 | 560,518,000 |
December 31 2012 | $15.45 | $16.20 | $15.40 | $16.10 | 659,492,400 |
December 28 2012 | $15.44 | $15.57 | $15.37 | $15.42 | 354,278,400 |
December 27 2012 | $15.54 | $15.62 | $15.27 | $15.58 | 455,120,400 |
December 26 2012 | $15.70 | $15.72 | $15.47 | $15.52 | 302,436,400 |
