| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $14.00 | $14.24 | $13.98 | $14.23 | 35,543,831 |
December 28 2012 | $14.19 | $14.29 | $14.12 | $14.12 | 22,778,837 |
December 27 2012 | $14.28 | $14.31 | $14.08 | $14.27 | 26,014,512 |
December 26 2012 | $14.21 | $14.37 | $14.21 | $14.32 | 23,038,332 |
December 24 2012 | $14.19 | $14.31 | $14.19 | $14.23 | 11,437,376 |
December 21 2012 | $14.41 | $14.48 | $14.21 | $14.23 | 65,008,507 |
December 20 2012 | $14.37 | $14.44 | $14.33 | $14.43 | 27,061,450 |
December 19 2012 | $14.54 | $14.63 | $14.37 | $14.38 | 30,866,706 |
December 18 2012 | $14.38 | $14.58 | $14.34 | $14.55 | 34,869,904 |
December 17 2012 | $14.28 | $14.45 | $14.27 | $14.39 | 30,144,084 |
December 14 2012 | $14.31 | $14.40 | $14.27 | $14.29 | 27,318,415 |
December 13 2012 | $14.43 | $14.56 | $14.37 | $14.37 | 27,886,837 |
December 12 2012 | $14.54 | $14.61 | $14.44 | $14.48 | 31,448,725 |
December 11 2012 | $14.49 | $14.63 | $14.48 | $14.55 | 32,344,941 |
December 10 2012 | $14.42 | $14.53 | $14.39 | $14.42 | 28,340,795 |
December 07 2012 | $14.49 | $14.53 | $14.28 | $14.50 | 32,428,840 |
December 06 2012 | $14.50 | $14.63 | $14.48 | $14.53 | 33,158,418 |
December 05 2012 | $14.27 | $14.63 | $14.27 | $14.55 | 47,992,731 |
December 04 2012 | $14.21 | $14.34 | $14.20 | $14.28 | 31,957,385 |
December 03 2012 | $14.21 | $14.36 | $14.19 | $14.24 | 29,809,333 |
November 30 2012 | $14.14 | $14.23 | $14.03 | $14.20 | 39,200,895 |
November 29 2012 | $14.02 | $14.15 | $14.02 | $14.10 | 33,352,881 |
November 28 2012 | $13.75 | $14.01 | $13.70 | $14.00 | 31,162,248 |
November 27 2012 | $13.77 | $13.87 | $13.74 | $13.76 | 32,539,826 |
November 26 2012 | $13.81 | $13.91 | $13.79 | $13.90 | 37,703,793 |
