| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $19.00 | $19.11 | $18.10 | $18.10 | 143,066 |
December 28 2012 | $18.87 | $19.27 | $18.62 | $18.94 | 93,128 |
December 27 2012 | $19.25 | $19.25 | $18.51 | $18.93 | 140,175 |
December 26 2012 | $19.87 | $19.93 | $19.04 | $19.31 | 98,354 |
December 24 2012 | $19.77 | $19.87 | $19.46 | $19.84 | 44,891 |
December 21 2012 | $19.84 | $20.06 | $19.28 | $19.82 | 251,152 |
December 20 2012 | $20.14 | $20.14 | $19.80 | $19.95 | 141,910 |
December 19 2012 | $20.76 | $20.84 | $20.09 | $20.09 | 163,545 |
December 18 2012 | $20.79 | $20.99 | $20.65 | $20.70 | 398,096 |
December 17 2012 | $20.72 | $20.83 | $20.30 | $20.80 | 185,914 |
December 14 2012 | $20.16 | $20.80 | $20.00 | $20.70 | 519,113 |
December 13 2012 | $20.50 | $20.52 | $20.24 | $20.28 | 63,169 |
December 12 2012 | $20.53 | $20.75 | $20.33 | $20.45 | 125,111 |
December 11 2012 | $20.34 | $20.74 | $20.29 | $20.43 | 138,756 |
December 10 2012 | $20.62 | $20.70 | $20.13 | $20.38 | 240,031 |
December 07 2012 | $20.74 | $20.83 | $20.36 | $20.70 | 192,821 |
December 06 2012 | $20.16 | $20.83 | $20.06 | $20.74 | 109,926 |
December 05 2012 | $20.77 | $20.79 | $20.53 | $20.60 | 67,743 |
December 04 2012 | $20.49 | $20.87 | $20.49 | $20.71 | 99,465 |
December 03 2012 | $20.57 | $20.84 | $20.08 | $20.72 | 157,148 |
November 30 2012 | $20.60 | $20.76 | $20.20 | $20.57 | 809,155 |
November 29 2012 | $20.14 | $20.95 | $20.14 | $20.50 | 182,922 |
November 28 2012 | $19.89 | $20.20 | $19.77 | $20.11 | 139,288 |
November 27 2012 | $20.01 | $20.18 | $19.87 | $19.92 | 204,939 |
November 26 2012 | $19.98 | $20.05 | $19.62 | $20.01 | 210,464 |
