| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $17.35 | $17.61 | $17.25 | $17.54 | 79,816,104 |
December 28 2012 | $17.39 | $17.52 | $17.35 | $17.35 | 56,023,920 |
December 27 2012 | $17.53 | $17.57 | $17.32 | $17.51 | 65,830,104 |
December 26 2012 | $17.55 | $17.67 | $17.41 | $17.57 | 47,248,704 |
December 24 2012 | $17.71 | $17.73 | $17.54 | $17.59 | 33,602,364 |
December 21 2012 | $17.70 | $17.82 | $17.61 | $17.74 | 140,898,960 |
December 20 2012 | $17.93 | $17.96 | $17.77 | $17.91 | 66,213,720 |
December 19 2012 | $17.87 | $17.92 | $17.77 | $17.85 | 76,667,256 |
December 18 2012 | $17.76 | $18.07 | $17.73 | $17.87 | 120,075,804 |
December 17 2012 | $17.49 | $17.90 | $17.45 | $17.87 | 121,294,584 |
December 14 2012 | $17.33 | $17.55 | $17.31 | $17.40 | 85,118,796 |
December 13 2012 | $17.75 | $17.76 | $17.34 | $17.42 | 137,658,204 |
December 12 2012 | $17.33 | $17.44 | $17.19 | $17.29 | 96,942,960 |
December 11 2012 | $17.10 | $17.40 | $17.05 | $17.28 | 107,396,496 |
December 10 2012 | $16.99 | $17.15 | $16.95 | $16.99 | 54,613,332 |
December 07 2012 | $17.23 | $17.28 | $16.92 | $16.96 | 76,695,228 |
December 06 2012 | $17.04 | $17.24 | $16.97 | $17.13 | 58,433,508 |
December 05 2012 | $17.16 | $17.22 | $16.91 | $17.05 | 74,421,504 |
December 04 2012 | $17.23 | $17.24 | $17.00 | $17.13 | 79,588,332 |
December 03 2012 | $17.41 | $17.50 | $17.21 | $17.23 | 87,612,300 |
November 30 2012 | $17.14 | $17.33 | $17.00 | $17.31 | 126,417,456 |
November 29 2012 | $17.05 | $17.20 | $16.91 | $17.15 | 110,948,940 |
November 28 2012 | $16.56 | $16.98 | $16.46 | $16.95 | 121,558,320 |
November 27 2012 | $16.37 | $16.73 | $16.31 | $16.63 | 100,247,652 |
November 26 2012 | $16.52 | $16.53 | $16.34 | $16.39 | 88,095,816 |