| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $17.75 | $18.12 | $17.65 | $18.10 | 3,606,000 |
December 28 2012 | $17.96 | $17.99 | $17.74 | $17.77 | 2,753,400 |
December 27 2012 | $17.97 | $18.13 | $17.88 | $18.10 | 3,880,800 |
December 26 2012 | $18.27 | $18.31 | $17.88 | $17.99 | 3,055,400 |
December 24 2012 | $18.40 | $18.40 | $18.10 | $18.17 | 1,272,200 |
December 21 2012 | $18.33 | $18.62 | $18.07 | $18.49 | 5,283,600 |
December 20 2012 | $18.10 | $18.59 | $18.08 | $18.58 | 5,043,000 |
December 19 2012 | $17.74 | $18.29 | $17.73 | $18.05 | 6,235,000 |
December 18 2012 | $17.36 | $17.93 | $17.32 | $17.73 | 3,538,400 |
December 17 2012 | $17.08 | $17.38 | $16.93 | $17.37 | 2,847,200 |
December 14 2012 | $17.08 | $17.26 | $17.01 | $17.02 | 4,953,600 |
December 13 2012 | $17.61 | $17.65 | $16.88 | $17.11 | 7,507,800 |
December 12 2012 | $17.55 | $17.96 | $17.54 | $17.68 | 3,345,600 |
December 11 2012 | $17.54 | $17.63 | $17.39 | $17.49 | 3,325,600 |
December 10 2012 | $17.68 | $17.82 | $17.35 | $17.48 | 3,963,200 |
December 07 2012 | $17.79 | $18.03 | $17.72 | $17.77 | 3,874,600 |
December 06 2012 | $17.34 | $17.77 | $17.27 | $17.75 | 4,131,400 |
December 05 2012 | $17.41 | $17.70 | $17.22 | $17.33 | 4,183,800 |
December 04 2012 | $17.48 | $17.54 | $17.19 | $17.31 | 4,386,200 |
December 03 2012 | $17.33 | $17.70 | $17.24 | $17.50 | 4,478,600 |
November 30 2012 | $17.37 | $17.43 | $17.09 | $17.14 | 6,005,000 |
November 29 2012 | $17.57 | $17.73 | $17.25 | $17.37 | 4,783,600 |
November 28 2012 | $17.22 | $17.44 | $17.04 | $17.43 | 7,046,200 |
November 27 2012 | $17.50 | $17.52 | $17.30 | $17.39 | 5,313,400 |
November 26 2012 | $17.89 | $17.95 | $17.46 | $17.50 | 5,728,600 |
