| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $17.73 | $18.30 | $17.51 | $18.25 | 199,200 |
December 28 2012 | $17.61 | $17.99 | $17.61 | $17.66 | 84,700 |
December 27 2012 | $17.75 | $18.23 | $17.31 | $17.74 | 160,000 |
December 26 2012 | $18.40 | $18.40 | $17.63 | $17.68 | 119,200 |
December 24 2012 | $18.09 | $18.40 | $17.79 | $18.40 | 70,800 |
December 21 2012 | $18.40 | $18.40 | $17.81 | $18.07 | 755,400 |
December 20 2012 | $18.35 | $18.77 | $18.30 | $18.66 | 235,400 |
December 19 2012 | $18.37 | $18.50 | $18.12 | $18.34 | 208,000 |
December 18 2012 | $18.60 | $18.60 | $18.34 | $18.40 | 324,200 |
December 17 2012 | $18.61 | $18.65 | $18.29 | $18.56 | 181,900 |
December 14 2012 | $18.40 | $18.71 | $18.19 | $18.54 | 159,000 |
December 13 2012 | $18.68 | $18.86 | $18.39 | $18.44 | 223,600 |
December 12 2012 | $18.48 | $19.48 | $18.21 | $18.60 | 648,600 |
December 11 2012 | $17.77 | $18.13 | $17.49 | $17.99 | 266,200 |
December 10 2012 | $16.69 | $17.99 | $16.54 | $17.60 | 248,600 |
December 07 2012 | $16.75 | $16.83 | $16.46 | $16.65 | 92,000 |
December 06 2012 | $16.38 | $16.67 | $16.26 | $16.62 | 87,100 |
December 05 2012 | $16.49 | $16.72 | $16.21 | $16.35 | 169,400 |
December 04 2012 | $16.55 | $16.76 | $16.14 | $16.43 | 120,000 |
December 03 2012 | $17.04 | $17.04 | $16.38 | $16.51 | 216,700 |
November 30 2012 | $17.19 | $17.25 | $16.79 | $16.97 | 204,500 |
November 29 2012 | $16.53 | $17.12 | $16.35 | $17.10 | 153,000 |
November 28 2012 | $15.89 | $16.44 | $15.56 | $16.40 | 144,700 |
November 27 2012 | $16.28 | $16.60 | $15.92 | $15.93 | 122,100 |
November 26 2012 | $16.48 | $16.48 | $15.90 | $16.25 | 159,100 |
