| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $13.85 | $14.44 | $13.78 | $14.39 | 1,362,400 |
December 28 2012 | $13.66 | $14.04 | $13.63 | $13.87 | 1,487,700 |
December 27 2012 | $13.80 | $13.80 | $13.34 | $13.74 | 1,317,100 |
December 26 2012 | $13.75 | $13.80 | $13.56 | $13.70 | 1,338,000 |
December 24 2012 | $13.75 | $13.90 | $13.56 | $13.66 | 598,100 |
December 21 2012 | $13.50 | $13.78 | $13.31 | $13.75 | 2,274,700 |
December 20 2012 | $13.88 | $13.92 | $13.53 | $13.69 | 1,649,500 |
December 19 2012 | $14.34 | $14.36 | $13.90 | $13.90 | 1,236,800 |
December 18 2012 | $13.84 | $14.28 | $13.81 | $14.25 | 1,577,100 |
December 17 2012 | $13.58 | $13.78 | $13.53 | $13.77 | 839,400 |
December 14 2012 | $13.83 | $13.97 | $13.44 | $13.54 | 1,651,400 |
December 13 2012 | $14.13 | $14.29 | $13.75 | $13.90 | 1,527,900 |
December 12 2012 | $14.44 | $14.48 | $14.08 | $14.08 | 1,886,200 |
December 11 2012 | $13.98 | $14.47 | $13.84 | $14.33 | 3,745,800 |
December 10 2012 | $13.64 | $14.08 | $13.63 | $13.79 | 2,492,800 |
December 07 2012 | $13.73 | $13.95 | $13.48 | $13.65 | 1,429,400 |
December 06 2012 | $13.42 | $13.68 | $13.25 | $13.64 | 1,443,800 |
December 05 2012 | $13.28 | $13.39 | $13.04 | $13.30 | 1,199,800 |
December 04 2012 | $13.20 | $13.38 | $13.08 | $13.28 | 1,038,000 |
December 03 2012 | $13.44 | $13.61 | $13.15 | $13.22 | 1,468,500 |
November 30 2012 | $13.64 | $13.73 | $13.20 | $13.35 | 1,663,500 |
November 29 2012 | $13.75 | $13.97 | $13.56 | $13.65 | 1,840,400 |
November 28 2012 | $13.51 | $13.72 | $13.35 | $13.64 | 2,256,100 |
November 27 2012 | $12.95 | $13.74 | $12.85 | $13.49 | 6,830,700 |
November 26 2012 | $12.40 | $12.51 | $12.20 | $12.35 | 1,907,900 |
