| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $17.67 | $18.14 | $17.50 | $18.04 | 3,602,200 |
December 28 2012 | $17.96 | $18.18 | $17.39 | $17.53 | 3,758,800 |
December 27 2012 | $17.78 | $18.01 | $17.31 | $17.84 | 4,061,400 |
December 26 2012 | $17.19 | $17.90 | $17.16 | $17.60 | 5,085,800 |
December 24 2012 | $17.18 | $17.51 | $17.02 | $17.18 | 1,485,900 |
December 21 2012 | $17.07 | $17.42 | $16.96 | $17.30 | 4,743,400 |
December 20 2012 | $17.52 | $17.59 | $17.30 | $17.49 | 6,486,500 |
December 19 2012 | $17.41 | $17.53 | $17.10 | $17.31 | 4,582,100 |
December 18 2012 | $17.37 | $17.50 | $17.17 | $17.26 | 4,528,800 |
December 17 2012 | $16.72 | $17.35 | $16.50 | $17.05 | 6,356,700 |
December 14 2012 | $16.51 | $16.67 | $16.24 | $16.42 | 2,681,900 |
December 13 2012 | $17.07 | $17.07 | $16.28 | $16.52 | 4,262,500 |
December 12 2012 | $17.26 | $17.26 | $16.74 | $16.91 | 3,201,300 |
December 11 2012 | $17.19 | $17.35 | $16.99 | $17.02 | 4,469,500 |
December 10 2012 | $16.95 | $17.13 | $16.85 | $17.07 | 4,074,500 |
December 07 2012 | $17.51 | $17.56 | $16.83 | $16.90 | 6,124,200 |
December 06 2012 | $16.59 | $17.32 | $16.27 | $17.29 | 12,634,800 |
December 05 2012 | $15.96 | $16.50 | $15.77 | $16.11 | 6,132,000 |
December 04 2012 | $15.88 | $16.28 | $15.65 | $15.82 | 3,300,600 |
December 03 2012 | $16.25 | $16.31 | $15.96 | $16.14 | 3,661,800 |
November 30 2012 | $15.87 | $16.20 | $15.72 | $16.14 | 4,513,800 |
November 29 2012 | $15.55 | $15.93 | $15.51 | $15.77 | 6,160,100 |
November 28 2012 | $15.07 | $15.46 | $14.97 | $15.41 | 2,821,500 |
November 27 2012 | $14.66 | $15.52 | $14.65 | $15.01 | 6,865,800 |
November 26 2012 | $14.97 | $15.04 | $14.63 | $14.68 | 3,223,300 |
