| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $13.51 | $14.15 | $13.45 | $14.12 | 7,191,777 |
December 28 2012 | $13.50 | $13.65 | $13.41 | $13.53 | 2,164,218 |
December 27 2012 | $13.70 | $13.86 | $13.40 | $13.63 | 4,006,231 |
December 26 2012 | $13.74 | $13.86 | $13.67 | $13.77 | 3,511,941 |
December 24 2012 | $13.50 | $13.81 | $13.49 | $13.72 | 2,927,982 |
December 21 2012 | $13.36 | $13.58 | $13.03 | $13.51 | 18,432,539 |
December 20 2012 | $14.06 | $14.06 | $13.38 | $13.55 | 8,262,667 |
December 19 2012 | $14.58 | $14.66 | $13.96 | $14.00 | 5,953,840 |
December 18 2012 | $14.94 | $15.07 | $14.36 | $14.50 | 6,966,889 |
December 17 2012 | $14.88 | $15.04 | $14.79 | $14.99 | 4,600,457 |
December 14 2012 | $14.76 | $14.98 | $14.67 | $14.88 | 3,272,435 |
December 13 2012 | $14.93 | $15.04 | $14.76 | $14.83 | 2,907,300 |
December 12 2012 | $14.75 | $14.98 | $14.75 | $14.91 | 5,259,882 |
December 11 2012 | $14.49 | $14.79 | $14.47 | $14.73 | 8,978,920 |
December 10 2012 | $14.31 | $14.63 | $14.31 | $14.41 | 3,514,091 |
December 07 2012 | $14.42 | $14.54 | $14.24 | $14.42 | 3,678,066 |
December 06 2012 | $14.25 | $14.42 | $14.18 | $14.41 | 3,917,935 |
December 05 2012 | $14.18 | $14.42 | $14.10 | $14.22 | 4,915,256 |
December 04 2012 | $14.13 | $14.17 | $13.85 | $14.04 | 3,894,558 |
December 03 2012 | $14.46 | $14.53 | $14.09 | $14.13 | 4,944,912 |
November 30 2012 | $14.64 | $14.68 | $14.36 | $14.40 | 4,638,029 |
November 29 2012 | $14.81 | $14.90 | $14.56 | $14.61 | 6,655,628 |
November 28 2012 | $14.37 | $14.63 | $14.11 | $14.61 | 5,355,237 |
November 27 2012 | $14.16 | $14.46 | $13.97 | $14.33 | 5,594,951 |
November 26 2012 | $13.87 | $14.26 | $13.87 | $14.19 | 5,662,549 |
