| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $18.21 | $18.79 | $18.21 | $18.75 | 2,880,887 |
December 28 2012 | $18.42 | $18.42 | $18.15 | $18.29 | 2,241,737 |
December 27 2012 | $18.27 | $18.52 | $18.04 | $18.49 | 2,673,985 |
December 26 2012 | $18.92 | $19.11 | $18.26 | $18.27 | 1,996,061 |
December 24 2012 | $18.84 | $19.07 | $18.82 | $18.88 | 569,737 |
December 21 2012 | $19.20 | $19.27 | $18.71 | $18.82 | 3,317,941 |
December 20 2012 | $19.27 | $19.40 | $19.14 | $19.39 | 2,082,085 |
December 19 2012 | $19.18 | $19.44 | $19.16 | $19.22 | 2,286,124 |
December 18 2012 | $19.27 | $19.48 | $19.05 | $19.26 | 3,160,281 |
December 17 2012 | $18.97 | $19.30 | $18.95 | $19.30 | 3,470,942 |
December 14 2012 | $18.82 | $19.00 | $18.77 | $18.92 | 2,439,630 |
December 13 2012 | $18.85 | $19.04 | $18.73 | $18.84 | 2,139,286 |
December 12 2012 | $19.04 | $19.09 | $18.72 | $18.83 | 6,021,637 |
December 11 2012 | $19.38 | $19.38 | $18.87 | $19.00 | 3,156,178 |
December 10 2012 | $19.19 | $19.28 | $18.87 | $19.01 | 1,844,289 |
December 07 2012 | $19.31 | $19.38 | $19.08 | $19.20 | 1,657,966 |
December 06 2012 | $19.16 | $19.38 | $19.11 | $19.25 | 1,639,445 |
December 05 2012 | $19.31 | $19.44 | $19.10 | $19.22 | 2,338,192 |
December 04 2012 | $19.34 | $19.44 | $19.16 | $19.25 | 2,280,254 |
December 03 2012 | $19.70 | $19.70 | $19.30 | $19.34 | 2,865,735 |
November 30 2012 | $19.29 | $19.64 | $19.22 | $19.57 | 3,541,525 |
November 29 2012 | $19.12 | $19.38 | $19.08 | $19.35 | 3,392,922 |
November 28 2012 | $18.51 | $19.06 | $18.47 | $19.06 | 3,060,303 |
November 27 2012 | $18.50 | $18.62 | $18.38 | $18.43 | 1,986,450 |
November 26 2012 | $18.34 | $18.57 | $18.29 | $18.55 | 2,659,562 |
