| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $19.86 | $20.28 | $19.73 | $20.28 | 929,400 |
December 28 2012 | $19.62 | $19.91 | $19.60 | $19.85 | 510,600 |
December 27 2012 | $19.82 | $19.90 | $19.62 | $19.72 | 689,200 |
December 26 2012 | $19.69 | $19.91 | $19.69 | $19.82 | 408,600 |
December 24 2012 | $19.55 | $19.70 | $19.51 | $19.67 | 309,800 |
December 21 2012 | $19.53 | $19.84 | $19.53 | $19.70 | 1,537,300 |
December 20 2012 | $19.90 | $20.06 | $19.83 | $19.88 | 695,300 |
December 19 2012 | $19.91 | $19.99 | $19.76 | $19.89 | 1,283,600 |
December 18 2012 | $19.67 | $19.97 | $19.62 | $19.94 | 785,200 |
December 17 2012 | $19.46 | $19.75 | $19.46 | $19.67 | 727,200 |
December 14 2012 | $19.37 | $19.57 | $19.37 | $19.48 | 562,700 |
December 13 2012 | $19.43 | $19.52 | $19.20 | $19.43 | 608,000 |
December 12 2012 | $19.58 | $19.65 | $19.41 | $19.43 | 536,600 |
December 11 2012 | $19.64 | $19.65 | $19.37 | $19.49 | 1,000,400 |
December 10 2012 | $19.46 | $19.58 | $19.39 | $19.55 | 759,500 |
December 07 2012 | $19.15 | $19.50 | $19.12 | $19.50 | 825,900 |
December 06 2012 | $19.16 | $19.26 | $19.08 | $19.26 | 573,900 |
December 05 2012 | $19.31 | $19.38 | $19.13 | $19.19 | 858,400 |
December 04 2012 | $19.28 | $19.39 | $19.22 | $19.32 | 524,900 |
December 03 2012 | $19.35 | $19.43 | $19.24 | $19.29 | 858,500 |
November 30 2012 | $19.20 | $19.37 | $19.14 | $19.34 | 941,700 |
November 29 2012 | $19.18 | $19.31 | $19.14 | $19.24 | 682,700 |
November 28 2012 | $18.69 | $19.08 | $18.55 | $19.04 | 423,500 |
November 27 2012 | $18.89 | $18.96 | $18.72 | $18.80 | 661,300 |
November 26 2012 | $18.73 | $19.00 | $18.70 | $18.91 | 685,300 |
