| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $13.52 | $14.16 | $13.46 | $14.13 | 7,191,777 |
December 28 2012 | $13.51 | $13.66 | $13.42 | $13.55 | 2,164,218 |
December 27 2012 | $13.71 | $13.87 | $13.41 | $13.64 | 4,006,231 |
December 26 2012 | $13.75 | $13.88 | $13.68 | $13.78 | 3,511,941 |
December 24 2012 | $13.51 | $13.82 | $13.50 | $13.73 | 2,927,982 |
December 21 2012 | $13.37 | $13.60 | $13.05 | $13.52 | 18,432,539 |
December 20 2012 | $14.07 | $14.07 | $13.39 | $13.57 | 8,262,667 |
December 19 2012 | $14.60 | $14.68 | $13.98 | $14.01 | 5,953,840 |
December 18 2012 | $14.96 | $15.08 | $14.37 | $14.51 | 6,966,889 |
December 17 2012 | $14.89 | $15.06 | $14.80 | $15.01 | 4,600,457 |
December 14 2012 | $14.77 | $15.00 | $14.69 | $14.89 | 3,272,435 |
December 13 2012 | $14.95 | $15.06 | $14.77 | $14.84 | 2,907,300 |
December 12 2012 | $14.76 | $15.00 | $14.76 | $14.92 | 5,259,882 |
December 11 2012 | $14.50 | $14.80 | $14.48 | $14.74 | 8,978,920 |
December 10 2012 | $14.33 | $14.65 | $14.33 | $14.42 | 3,514,091 |
December 07 2012 | $14.43 | $14.55 | $14.26 | $14.44 | 3,678,066 |
December 06 2012 | $14.27 | $14.43 | $14.19 | $14.42 | 3,917,935 |
December 05 2012 | $14.19 | $14.43 | $14.11 | $14.24 | 4,915,256 |
December 04 2012 | $14.14 | $14.18 | $13.86 | $14.05 | 3,894,558 |
December 03 2012 | $14.47 | $14.54 | $14.10 | $14.14 | 4,944,912 |
November 30 2012 | $14.66 | $14.70 | $14.37 | $14.41 | 4,638,029 |
November 29 2012 | $14.82 | $14.91 | $14.57 | $14.63 | 6,655,628 |
November 28 2012 | $14.38 | $14.65 | $14.12 | $14.63 | 5,355,237 |
November 27 2012 | $14.17 | $14.47 | $13.99 | $14.34 | 5,594,951 |
November 26 2012 | $13.89 | $14.28 | $13.88 | $14.20 | 5,662,549 |
