| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $18.15 | $18.52 | $18.07 | $18.51 | 2,766,200 |
December 28 2012 | $18.11 | $18.33 | $18.07 | $18.14 | 2,760,800 |
December 27 2012 | $18.25 | $18.36 | $17.97 | $18.22 | 2,897,800 |
December 26 2012 | $18.39 | $18.47 | $18.10 | $18.21 | 2,584,300 |
December 24 2012 | $18.46 | $18.54 | $18.34 | $18.36 | 1,392,900 |
December 21 2012 | $18.41 | $18.60 | $18.19 | $18.52 | 5,055,600 |
December 20 2012 | $18.48 | $18.59 | $18.37 | $18.59 | 3,951,000 |
December 19 2012 | $18.53 | $18.60 | $18.35 | $18.47 | 4,115,000 |
December 18 2012 | $18.09 | $18.54 | $18.03 | $18.49 | 11,732,500 |
December 17 2012 | $17.72 | $18.07 | $17.71 | $18.06 | 5,228,500 |
December 14 2012 | $17.66 | $17.80 | $17.59 | $17.67 | 4,072,000 |
December 13 2012 | $17.65 | $17.81 | $17.46 | $17.71 | 4,437,400 |
December 12 2012 | $17.69 | $17.81 | $17.56 | $17.67 | 6,022,300 |
December 11 2012 | $17.66 | $17.68 | $17.45 | $17.62 | 4,261,300 |
December 10 2012 | $17.61 | $17.80 | $17.58 | $17.63 | 3,578,600 |
December 07 2012 | $17.70 | $17.84 | $17.59 | $17.60 | 5,610,000 |
December 06 2012 | $17.76 | $17.82 | $17.61 | $17.62 | 4,849,400 |
December 05 2012 | $17.84 | $17.88 | $17.67 | $17.73 | 4,378,000 |
December 04 2012 | $17.71 | $17.84 | $17.69 | $17.77 | 3,453,900 |
December 03 2012 | $17.85 | $17.93 | $17.67 | $17.76 | 4,026,900 |
November 30 2012 | $17.65 | $17.95 | $17.65 | $17.72 | 8,457,700 |
November 29 2012 | $17.96 | $18.09 | $17.87 | $17.93 | 3,953,300 |
November 28 2012 | $17.58 | $17.88 | $17.30 | $17.88 | 5,276,700 |
November 27 2012 | $17.63 | $17.76 | $17.49 | $17.69 | 4,495,600 |
November 26 2012 | $17.61 | $17.70 | $17.58 | $17.65 | 2,798,900 |
