| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $17.65 | $18.02 | $17.60 | $17.99 | 1,784,116 |
December 28 2012 | $17.64 | $17.87 | $17.43 | $17.71 | 1,494,797 |
December 27 2012 | $17.83 | $17.94 | $17.55 | $17.75 | 1,872,294 |
December 26 2012 | $18.21 | $18.22 | $17.83 | $17.85 | 1,921,752 |
December 24 2012 | $18.22 | $18.28 | $18.10 | $18.20 | 518,673 |
December 21 2012 | $18.59 | $18.59 | $18.03 | $18.27 | 6,615,965 |
December 20 2012 | $18.29 | $18.49 | $18.20 | $18.46 | 2,060,072 |
December 19 2012 | $18.36 | $18.52 | $18.25 | $18.29 | 2,045,338 |
December 18 2012 | $18.42 | $18.67 | $18.28 | $18.32 | 3,415,635 |
December 17 2012 | $18.08 | $18.41 | $18.08 | $18.40 | 1,815,070 |
December 14 2012 | $18.09 | $18.19 | $18.04 | $18.06 | 1,170,869 |
December 13 2012 | $18.34 | $18.46 | $18.09 | $18.17 | 1,647,852 |
December 12 2012 | $18.43 | $18.59 | $18.33 | $18.35 | 1,448,538 |
December 11 2012 | $18.10 | $18.45 | $18.10 | $18.39 | 2,003,076 |
December 10 2012 | $18.14 | $18.24 | $18.08 | $18.08 | 1,546,767 |
December 07 2012 | $18.39 | $18.52 | $18.00 | $18.10 | 2,529,745 |
December 06 2012 | $18.70 | $18.80 | $18.35 | $18.38 | 1,812,557 |
December 05 2012 | $18.76 | $18.83 | $18.49 | $18.69 | 1,861,329 |
December 04 2012 | $18.75 | $18.89 | $18.61 | $18.75 | 1,345,283 |
December 03 2012 | $18.94 | $19.08 | $18.75 | $18.79 | 1,354,192 |
November 30 2012 | $18.69 | $18.93 | $18.58 | $18.89 | 2,507,243 |
November 29 2012 | $18.90 | $18.95 | $18.49 | $18.68 | 2,290,682 |
November 28 2012 | $19.07 | $19.07 | $18.61 | $18.89 | 2,332,715 |
November 27 2012 | $19.34 | $19.42 | $19.16 | $19.18 | 1,455,391 |
November 26 2012 | $19.30 | $19.57 | $19.26 | $19.33 | 919,014 |
