| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $14.97 | $15.56 | $14.83 | $15.50 | 9,665,200 |
December 28 2012 | $15.05 | $15.23 | $14.93 | $15.02 | 5,733,700 |
December 27 2012 | $15.15 | $15.30 | $14.76 | $15.15 | 9,672,300 |
December 26 2012 | $15.53 | $15.66 | $15.18 | $15.18 | 6,168,500 |
December 24 2012 | $15.49 | $15.70 | $15.45 | $15.49 | 1,991,000 |
December 21 2012 | $15.52 | $15.56 | $15.27 | $15.52 | 9,440,100 |
December 20 2012 | $15.64 | $15.92 | $15.45 | $15.78 | 8,679,100 |
December 19 2012 | $15.97 | $16.09 | $15.47 | $15.75 | 9,756,100 |
December 18 2012 | $15.46 | $15.97 | $15.45 | $15.88 | 12,338,600 |
December 17 2012 | $14.65 | $15.45 | $14.65 | $15.39 | 13,359,700 |
December 14 2012 | $14.63 | $14.74 | $14.48 | $14.63 | 5,002,400 |
December 13 2012 | $14.56 | $14.93 | $14.48 | $14.64 | 7,897,400 |
December 12 2012 | $14.12 | $14.80 | $14.05 | $14.60 | 11,700,400 |
December 11 2012 | $14.08 | $14.22 | $13.94 | $14.06 | 5,940,000 |
December 10 2012 | $14.05 | $14.25 | $13.89 | $13.99 | 5,085,400 |
December 07 2012 | $13.96 | $14.20 | $13.76 | $14.04 | 7,492,000 |
December 06 2012 | $13.78 | $14.01 | $13.49 | $13.89 | 9,315,500 |
December 05 2012 | $14.60 | $14.68 | $13.78 | $13.82 | 13,681,800 |
December 04 2012 | $14.71 | $14.82 | $14.30 | $14.58 | 11,215,800 |
December 03 2012 | $14.47 | $14.66 | $14.28 | $14.46 | 8,180,400 |
November 30 2012 | $14.56 | $14.62 | $14.00 | $14.34 | 24,124,200 |
November 29 2012 | $14.57 | $14.90 | $14.47 | $14.62 | 12,662,600 |
November 28 2012 | $14.55 | $14.63 | $13.93 | $14.51 | 11,198,000 |
November 27 2012 | $14.57 | $14.92 | $14.41 | $14.60 | 11,255,600 |
November 26 2012 | $14.46 | $14.63 | $14.26 | $14.57 | 11,399,700 |
