| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $17.60 | $17.97 | $17.50 | $17.95 | 3,606,000 |
December 28 2012 | $17.81 | $17.83 | $17.59 | $17.62 | 2,753,400 |
December 27 2012 | $17.82 | $17.98 | $17.73 | $17.95 | 3,880,800 |
December 26 2012 | $18.12 | $18.15 | $17.73 | $17.84 | 3,055,400 |
December 24 2012 | $18.25 | $18.25 | $17.95 | $18.02 | 1,272,200 |
December 21 2012 | $18.18 | $18.47 | $17.91 | $18.34 | 5,283,600 |
December 20 2012 | $17.95 | $18.43 | $17.93 | $18.43 | 5,043,000 |
December 19 2012 | $17.59 | $18.13 | $17.58 | $17.90 | 6,235,000 |
December 18 2012 | $17.21 | $17.78 | $17.17 | $17.58 | 3,538,400 |
December 17 2012 | $16.94 | $17.23 | $16.78 | $17.23 | 2,847,200 |
December 14 2012 | $16.94 | $17.11 | $16.86 | $16.88 | 4,953,600 |
December 13 2012 | $17.46 | $17.50 | $16.74 | $16.96 | 7,507,800 |
December 12 2012 | $17.40 | $17.81 | $17.39 | $17.53 | 3,345,600 |
December 11 2012 | $17.39 | $17.48 | $17.24 | $17.34 | 3,325,600 |
December 10 2012 | $17.53 | $17.67 | $17.20 | $17.33 | 3,963,200 |
December 07 2012 | $17.64 | $17.88 | $17.57 | $17.62 | 3,874,600 |
December 06 2012 | $17.19 | $17.62 | $17.12 | $17.60 | 4,131,400 |
December 05 2012 | $17.27 | $17.55 | $17.07 | $17.19 | 4,183,800 |
December 04 2012 | $17.34 | $17.39 | $17.04 | $17.16 | 4,386,200 |
December 03 2012 | $17.18 | $17.55 | $17.09 | $17.35 | 4,478,600 |
November 30 2012 | $17.22 | $17.28 | $16.95 | $16.99 | 6,005,000 |
November 29 2012 | $17.42 | $17.58 | $17.11 | $17.23 | 4,783,600 |
November 28 2012 | $17.08 | $17.30 | $16.90 | $17.28 | 7,046,200 |
November 27 2012 | $17.35 | $17.37 | $17.16 | $17.25 | 5,313,400 |
November 26 2012 | $17.74 | $17.80 | $17.31 | $17.35 | 5,728,600 |
