| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $15.48 | $16.23 | $15.43 | $16.14 | 659,492,400 |
December 28 2012 | $15.47 | $15.60 | $15.41 | $15.45 | 354,278,400 |
December 27 2012 | $15.57 | $15.65 | $15.30 | $15.62 | 455,120,400 |
December 26 2012 | $15.74 | $15.75 | $15.50 | $15.55 | 302,436,400 |
December 24 2012 | $15.78 | $15.90 | $15.73 | $15.77 | 175,753,200 |
December 21 2012 | $15.54 | $15.76 | $15.47 | $15.75 | 596,268,400 |
December 20 2012 | $16.07 | $16.08 | $15.73 | $15.82 | 481,689,600 |
December 19 2012 | $16.11 | $16.18 | $15.93 | $15.96 | 449,369,200 |
December 18 2012 | $15.92 | $16.22 | $15.77 | $16.19 | 625,685,200 |
December 17 2012 | $15.43 | $15.77 | $15.20 | $15.73 | 757,607,200 |
December 14 2012 | $15.61 | $15.71 | $15.33 | $15.46 | 1,009,579,200 |
December 13 2012 | $16.11 | $16.30 | $15.94 | $16.06 | 625,259,600 |
December 12 2012 | $16.61 | $16.62 | $16.26 | $16.34 | 487,144,000 |
December 11 2012 | $16.37 | $16.66 | $16.29 | $16.42 | 592,345,600 |
December 10 2012 | $15.92 | $16.33 | $15.81 | $16.06 | 630,484,400 |
December 07 2012 | $16.78 | $16.83 | $16.07 | $16.17 | 787,040,800 |
December 06 2012 | $16.04 | $16.78 | $15.73 | $16.59 | 1,177,212,400 |
December 05 2012 | $17.25 | $17.26 | $16.34 | $16.34 | 1,044,638,000 |
December 04 2012 | $17.64 | $17.64 | $17.35 | $17.46 | 557,068,400 |
December 03 2012 | $18.00 | $18.03 | $17.75 | $17.77 | 364,280,000 |
November 30 2012 | $17.79 | $17.84 | $17.67 | $17.75 | 391,319,600 |
November 29 2012 | $17.90 | $18.02 | $17.75 | $17.87 | 514,698,800 |
November 28 2012 | $17.50 | $17.76 | $17.35 | $17.68 | 520,864,400 |
November 27 2012 | $17.88 | $17.90 | $17.59 | $17.73 | 533,330,000 |
November 26 2012 | $17.46 | $17.89 | $17.40 | $17.88 | 630,579,600 |
