| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $15.46 | $16.22 | $15.42 | $16.12 | 659,492,400 |
December 28 2012 | $15.46 | $15.58 | $15.39 | $15.43 | 354,278,400 |
December 27 2012 | $15.55 | $15.64 | $15.28 | $15.60 | 455,120,400 |
December 26 2012 | $15.72 | $15.73 | $15.48 | $15.54 | 302,436,400 |
December 24 2012 | $15.76 | $15.88 | $15.71 | $15.75 | 175,753,200 |
December 21 2012 | $15.52 | $15.74 | $15.45 | $15.73 | 596,268,400 |
December 20 2012 | $16.05 | $16.06 | $15.72 | $15.80 | 481,689,600 |
December 19 2012 | $16.10 | $16.16 | $15.92 | $15.94 | 449,369,200 |
December 18 2012 | $15.90 | $16.20 | $15.76 | $16.17 | 625,685,200 |
December 17 2012 | $15.41 | $15.75 | $15.18 | $15.71 | 757,607,200 |
December 14 2012 | $15.59 | $15.69 | $15.31 | $15.44 | 1,009,579,200 |
December 13 2012 | $16.09 | $16.28 | $15.92 | $16.04 | 625,259,600 |
December 12 2012 | $16.59 | $16.60 | $16.24 | $16.32 | 487,144,000 |
December 11 2012 | $16.35 | $16.64 | $16.28 | $16.40 | 592,345,600 |
December 10 2012 | $15.90 | $16.31 | $15.80 | $16.05 | 630,484,400 |
December 07 2012 | $16.76 | $16.82 | $16.05 | $16.15 | 787,040,800 |
December 06 2012 | $16.02 | $16.76 | $15.71 | $16.57 | 1,177,212,400 |
December 05 2012 | $17.23 | $17.24 | $16.32 | $16.32 | 1,044,638,000 |
December 04 2012 | $17.62 | $17.62 | $17.33 | $17.44 | 557,068,400 |
December 03 2012 | $17.98 | $18.01 | $17.73 | $17.75 | 364,280,000 |
November 30 2012 | $17.77 | $17.82 | $17.65 | $17.73 | 391,319,600 |
November 29 2012 | $17.88 | $18.00 | $17.73 | $17.85 | 514,698,800 |
November 28 2012 | $17.48 | $17.74 | $17.33 | $17.66 | 520,864,400 |
November 27 2012 | $17.86 | $17.88 | $17.57 | $17.71 | 533,330,000 |
November 26 2012 | $17.44 | $17.87 | $17.38 | $17.85 | 630,579,600 |
