| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $17.37 | $17.64 | $17.27 | $17.56 | 79,816,104 |
December 28 2012 | $17.42 | $17.55 | $17.37 | $17.37 | 56,023,920 |
December 27 2012 | $17.55 | $17.59 | $17.34 | $17.53 | 65,830,104 |
December 26 2012 | $17.57 | $17.69 | $17.43 | $17.59 | 47,248,704 |
December 24 2012 | $17.73 | $17.75 | $17.56 | $17.61 | 33,602,364 |
December 21 2012 | $17.72 | $17.84 | $17.64 | $17.76 | 140,898,960 |
December 20 2012 | $17.95 | $17.99 | $17.80 | $17.93 | 66,213,720 |
December 19 2012 | $17.89 | $17.94 | $17.79 | $17.87 | 76,667,256 |
December 18 2012 | $17.79 | $18.10 | $17.75 | $17.90 | 120,075,804 |
December 17 2012 | $17.51 | $17.92 | $17.47 | $17.89 | 121,294,584 |
December 14 2012 | $17.35 | $17.57 | $17.33 | $17.42 | 85,118,796 |
December 13 2012 | $17.77 | $17.78 | $17.36 | $17.44 | 137,658,204 |
December 12 2012 | $17.35 | $17.46 | $17.21 | $17.31 | 96,942,960 |
December 11 2012 | $17.13 | $17.42 | $17.07 | $17.30 | 107,396,496 |
December 10 2012 | $17.01 | $17.17 | $16.97 | $17.01 | 54,613,332 |
December 07 2012 | $17.25 | $17.30 | $16.94 | $16.98 | 76,695,228 |
December 06 2012 | $17.07 | $17.27 | $16.99 | $17.15 | 58,433,508 |
December 05 2012 | $17.18 | $17.24 | $16.94 | $17.07 | 74,421,504 |
December 04 2012 | $17.25 | $17.26 | $17.02 | $17.15 | 79,588,332 |
December 03 2012 | $17.43 | $17.52 | $17.23 | $17.26 | 87,612,300 |
November 30 2012 | $17.16 | $17.35 | $17.02 | $17.33 | 126,417,456 |
November 29 2012 | $17.07 | $17.22 | $16.93 | $17.17 | 110,948,940 |
November 28 2012 | $16.58 | $17.00 | $16.48 | $16.97 | 121,558,320 |
November 27 2012 | $16.39 | $16.75 | $16.33 | $16.65 | 100,247,652 |
November 26 2012 | $16.54 | $16.55 | $16.36 | $16.41 | 88,095,816 |