| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $15.39 | $16.14 | $15.35 | $16.05 | 659,491,799 |
December 28 2012 | $15.39 | $15.51 | $15.32 | $15.37 | 354,277,326 |
December 27 2012 | $15.48 | $15.57 | $15.22 | $15.53 | 455,119,175 |
December 26 2012 | $15.65 | $15.66 | $15.41 | $15.47 | 302,436,422 |
December 24 2012 | $15.69 | $15.81 | $15.64 | $15.68 | 175,748,084 |
December 21 2012 | $15.45 | $15.67 | $15.38 | $15.66 | 596,518,813 |
December 20 2012 | $15.98 | $15.99 | $15.65 | $15.73 | 481,687,674 |
December 19 2012 | $16.03 | $16.09 | $15.85 | $15.87 | 449,362,145 |
December 18 2012 | $15.83 | $16.13 | $15.69 | $16.10 | 625,668,718 |
December 17 2012 | $15.35 | $15.68 | $15.11 | $15.64 | 758,944,847 |
December 14 2012 | $15.52 | $15.62 | $15.24 | $15.37 | 1,009,579,006 |
December 13 2012 | $16.02 | $16.21 | $15.85 | $15.97 | 625,259,133 |
December 12 2012 | $16.52 | $16.52 | $16.17 | $16.25 | 487,133,007 |
December 11 2012 | $16.28 | $16.57 | $16.20 | $16.32 | 592,344,204 |
December 10 2012 | $15.83 | $16.24 | $15.73 | $15.98 | 630,482,930 |
December 07 2012 | $16.69 | $16.74 | $15.98 | $16.08 | 787,767,964 |
December 06 2012 | $15.95 | $16.68 | $15.64 | $16.50 | 1,177,208,341 |
December 05 2012 | $17.15 | $17.16 | $16.25 | $16.25 | 1,044,638,457 |
December 04 2012 | $17.54 | $17.54 | $17.25 | $17.36 | 557,930,126 |
December 03 2012 | $17.90 | $17.93 | $17.65 | $17.67 | 364,276,752 |
November 30 2012 | $17.69 | $17.74 | $17.57 | $17.65 | 391,300,335 |
November 29 2012 | $17.80 | $17.92 | $17.65 | $17.77 | 514,698,615 |
November 28 2012 | $17.41 | $17.66 | $17.25 | $17.58 | 521,060,445 |
November 27 2012 | $17.78 | $17.80 | $17.49 | $17.63 | 533,314,349 |
November 26 2012 | $17.36 | $17.79 | $17.30 | $17.78 | 630,578,355 |