| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $17.40 | $17.66 | $17.30 | $17.58 | 79,832,043 |
December 28 2012 | $17.44 | $17.57 | $17.40 | $17.40 | 56,102,733 |
December 27 2012 | $17.57 | $17.62 | $17.36 | $17.55 | 65,831,955 |
December 26 2012 | $17.60 | $17.72 | $17.46 | $17.62 | 47,257,135 |
December 24 2012 | $17.76 | $17.77 | $17.58 | $17.63 | 33,644,672 |
December 21 2012 | $17.74 | $17.86 | $17.66 | $17.79 | 140,977,495 |
December 20 2012 | $17.98 | $18.01 | $17.82 | $17.95 | 66,222,017 |
December 19 2012 | $17.91 | $17.97 | $17.81 | $17.90 | 76,717,658 |
December 18 2012 | $17.81 | $18.12 | $17.77 | $17.92 | 120,089,274 |
December 17 2012 | $17.53 | $18.35 | $17.50 | $17.91 | 121,353,011 |
December 14 2012 | $17.38 | $17.59 | $17.36 | $17.45 | 85,141,344 |
December 13 2012 | $17.79 | $17.81 | $17.39 | $17.46 | 137,718,929 |
December 12 2012 | $17.38 | $17.48 | $17.23 | $17.34 | 96,958,105 |
December 11 2012 | $17.15 | $17.44 | $17.09 | $17.32 | 107,414,304 |
December 10 2012 | $17.03 | $17.19 | $16.99 | $17.03 | 54,621,766 |
December 07 2012 | $17.27 | $17.32 | $16.96 | $17.00 | 76,704,790 |
December 06 2012 | $17.09 | $17.29 | $17.01 | $17.18 | 58,432,078 |
December 05 2012 | $17.20 | $17.26 | $16.96 | $17.09 | 74,437,345 |
December 04 2012 | $17.27 | $17.29 | $17.04 | $17.17 | 79,587,160 |
December 03 2012 | $17.45 | $17.54 | $17.25 | $17.28 | 87,673,053 |
November 30 2012 | $17.18 | $17.38 | $17.04 | $17.36 | 126,454,153 |
November 29 2012 | $17.09 | $17.25 | $16.95 | $17.20 | 111,113,083 |
November 28 2012 | $16.60 | $17.02 | $16.50 | $16.99 | 121,559,891 |
November 27 2012 | $16.41 | $16.78 | $16.35 | $16.67 | 100,286,204 |
November 26 2012 | $16.56 | $16.58 | $16.38 | $16.43 | 88,135,765 |
