| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $17.87 | $18.44 | $17.86 | $18.40 | 3,563,550 |
December 28 2012 | $18.07 | $18.07 | $17.81 | $17.94 | 2,773,107 |
December 27 2012 | $17.92 | $18.17 | $17.69 | $18.14 | 3,307,738 |
December 26 2012 | $18.56 | $18.75 | $17.92 | $17.92 | 2,469,176 |
December 24 2012 | $18.48 | $18.71 | $18.46 | $18.52 | 704,843 |
December 21 2012 | $18.84 | $18.91 | $18.35 | $18.47 | 4,104,366 |
December 20 2012 | $18.91 | $19.03 | $18.78 | $19.03 | 2,575,434 |
December 19 2012 | $18.82 | $19.07 | $18.80 | $18.86 | 2,828,029 |
December 18 2012 | $18.91 | $19.11 | $18.69 | $18.90 | 3,909,291 |
December 17 2012 | $18.61 | $18.94 | $18.59 | $18.94 | 4,289,669 |
December 14 2012 | $18.46 | $18.64 | $18.41 | $18.56 | 3,017,662 |
December 13 2012 | $18.49 | $18.68 | $18.38 | $18.48 | 2,646,314 |
December 12 2012 | $18.68 | $18.73 | $18.37 | $18.47 | 7,448,843 |
December 11 2012 | $19.01 | $19.01 | $18.52 | $18.64 | 3,904,096 |
December 10 2012 | $18.83 | $18.92 | $18.52 | $18.65 | 2,280,781 |
December 07 2012 | $18.94 | $19.01 | $18.72 | $18.84 | 2,050,946 |
December 06 2012 | $18.80 | $19.02 | $18.75 | $18.88 | 2,028,062 |
December 05 2012 | $18.95 | $19.07 | $18.74 | $18.86 | 2,892,353 |
December 04 2012 | $18.97 | $19.07 | $18.80 | $18.89 | 2,820,731 |
December 03 2012 | $19.33 | $19.33 | $18.94 | $18.98 | 3,544,871 |
November 30 2012 | $18.93 | $19.27 | $18.86 | $19.20 | 4,380,588 |
November 29 2012 | $18.76 | $19.02 | $18.72 | $18.99 | 4,197,141 |
November 28 2012 | $18.16 | $18.70 | $18.12 | $18.70 | 3,785,715 |
November 27 2012 | $18.15 | $18.27 | $18.03 | $18.08 | 2,457,301 |
November 26 2012 | $17.99 | $18.22 | $17.94 | $18.20 | 3,289,925 |
