| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $15.43 | $16.18 | $15.39 | $16.09 | 659,492,400 |
December 28 2012 | $15.43 | $15.55 | $15.36 | $15.40 | 354,278,400 |
December 27 2012 | $15.52 | $15.61 | $15.26 | $15.57 | 455,120,400 |
December 26 2012 | $15.69 | $15.70 | $15.45 | $15.51 | 302,436,400 |
December 24 2012 | $15.73 | $15.85 | $15.68 | $15.72 | 175,753,200 |
December 21 2012 | $15.49 | $15.71 | $15.42 | $15.70 | 596,268,400 |
December 20 2012 | $16.02 | $16.03 | $15.69 | $15.77 | 481,689,600 |
December 19 2012 | $16.07 | $16.13 | $15.89 | $15.91 | 449,369,200 |
December 18 2012 | $15.87 | $16.17 | $15.73 | $16.14 | 625,685,200 |
December 17 2012 | $15.38 | $15.72 | $15.15 | $15.68 | 757,607,200 |
December 14 2012 | $15.56 | $15.66 | $15.28 | $15.41 | 1,009,579,200 |
December 13 2012 | $16.06 | $16.25 | $15.89 | $16.01 | 625,259,600 |
December 12 2012 | $16.56 | $16.57 | $16.21 | $16.29 | 487,144,000 |
December 11 2012 | $16.32 | $16.61 | $16.24 | $16.37 | 592,345,600 |
December 10 2012 | $15.87 | $16.28 | $15.77 | $16.02 | 630,484,400 |
December 07 2012 | $16.73 | $16.78 | $16.02 | $16.12 | 787,040,800 |
December 06 2012 | $15.99 | $16.73 | $15.68 | $16.54 | 1,177,212,400 |
December 05 2012 | $17.20 | $17.21 | $16.29 | $16.29 | 1,044,638,000 |
December 04 2012 | $17.59 | $17.59 | $17.29 | $17.41 | 557,068,400 |
December 03 2012 | $17.95 | $17.97 | $17.70 | $17.72 | 364,280,000 |
November 30 2012 | $17.74 | $17.79 | $17.61 | $17.69 | 391,319,600 |
November 29 2012 | $17.84 | $17.96 | $17.69 | $17.82 | 514,698,800 |
November 28 2012 | $17.45 | $17.71 | $17.30 | $17.62 | 520,864,400 |
November 27 2012 | $17.82 | $17.85 | $17.54 | $17.68 | 533,330,000 |
November 26 2012 | $17.41 | $17.84 | $17.34 | $17.82 | 630,579,600 |
