| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $18.19 | $18.57 | $18.14 | $18.54 | 1,784,116 |
December 28 2012 | $18.18 | $18.41 | $17.96 | $18.24 | 1,494,797 |
December 27 2012 | $18.37 | $18.49 | $18.08 | $18.28 | 1,872,294 |
December 26 2012 | $18.76 | $18.78 | $18.37 | $18.39 | 1,921,752 |
December 24 2012 | $18.78 | $18.83 | $18.65 | $18.75 | 518,673 |
December 21 2012 | $19.16 | $19.16 | $18.57 | $18.83 | 6,615,965 |
December 20 2012 | $18.85 | $19.06 | $18.75 | $19.02 | 2,060,072 |
December 19 2012 | $18.92 | $19.08 | $18.80 | $18.84 | 2,045,338 |
December 18 2012 | $18.98 | $19.24 | $18.84 | $18.87 | 3,415,635 |
December 17 2012 | $18.63 | $18.97 | $18.63 | $18.96 | 1,815,070 |
December 14 2012 | $18.63 | $18.74 | $18.59 | $18.60 | 1,170,869 |
December 13 2012 | $18.90 | $19.02 | $18.64 | $18.72 | 1,647,852 |
December 12 2012 | $18.99 | $19.15 | $18.88 | $18.90 | 1,448,538 |
December 11 2012 | $18.65 | $19.01 | $18.65 | $18.95 | 2,003,076 |
December 10 2012 | $18.69 | $18.80 | $18.63 | $18.63 | 1,546,767 |
December 07 2012 | $18.95 | $19.08 | $18.54 | $18.65 | 2,529,745 |
December 06 2012 | $19.27 | $19.37 | $18.91 | $18.94 | 1,812,557 |
December 05 2012 | $19.33 | $19.40 | $19.05 | $19.26 | 1,861,329 |
December 04 2012 | $19.32 | $19.46 | $19.18 | $19.32 | 1,345,283 |
December 03 2012 | $19.51 | $19.66 | $19.32 | $19.36 | 1,354,192 |
November 30 2012 | $19.25 | $19.51 | $19.15 | $19.46 | 2,507,243 |
November 29 2012 | $19.48 | $19.52 | $19.05 | $19.24 | 2,290,682 |
November 28 2012 | $19.64 | $19.64 | $19.18 | $19.46 | 2,332,715 |
November 27 2012 | $19.92 | $20.01 | $19.74 | $19.77 | 1,455,391 |
November 26 2012 | $19.88 | $20.16 | $19.84 | $19.92 | 919,014 |
