| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $14.90 | $15.49 | $14.77 | $15.43 | 9,665,200 |
December 28 2012 | $14.99 | $15.17 | $14.87 | $14.95 | 5,733,700 |
December 27 2012 | $15.09 | $15.24 | $14.70 | $15.09 | 9,672,300 |
December 26 2012 | $15.46 | $15.59 | $15.12 | $15.12 | 6,168,500 |
December 24 2012 | $15.42 | $15.63 | $15.38 | $15.42 | 1,991,000 |
December 21 2012 | $15.46 | $15.50 | $15.20 | $15.46 | 9,440,100 |
December 20 2012 | $15.58 | $15.86 | $15.39 | $15.71 | 8,679,100 |
December 19 2012 | $15.91 | $16.03 | $15.41 | $15.69 | 9,756,100 |
December 18 2012 | $15.40 | $15.90 | $15.39 | $15.81 | 12,338,600 |
December 17 2012 | $14.59 | $15.38 | $14.59 | $15.33 | 13,359,700 |
December 14 2012 | $14.56 | $14.67 | $14.42 | $14.56 | 5,002,400 |
December 13 2012 | $14.50 | $14.87 | $14.42 | $14.58 | 7,897,400 |
December 12 2012 | $14.06 | $14.73 | $13.99 | $14.54 | 11,700,400 |
December 11 2012 | $14.02 | $14.16 | $13.88 | $14.00 | 5,940,000 |
December 10 2012 | $13.99 | $14.19 | $13.83 | $13.94 | 5,085,400 |
December 07 2012 | $13.90 | $14.14 | $13.70 | $13.98 | 7,492,000 |
December 06 2012 | $13.72 | $13.95 | $13.43 | $13.83 | 9,315,500 |
December 05 2012 | $14.54 | $14.61 | $13.72 | $13.77 | 13,681,800 |
December 04 2012 | $14.65 | $14.76 | $14.24 | $14.52 | 11,215,800 |
December 03 2012 | $14.41 | $14.60 | $14.22 | $14.40 | 8,180,400 |
November 30 2012 | $14.50 | $14.56 | $13.94 | $14.28 | 24,124,200 |
November 29 2012 | $14.51 | $14.84 | $14.41 | $14.56 | 12,662,600 |
November 28 2012 | $14.49 | $14.57 | $13.88 | $14.44 | 11,198,000 |
November 27 2012 | $14.50 | $14.86 | $14.35 | $14.54 | 11,255,600 |
November 26 2012 | $14.40 | $14.56 | $14.20 | $14.51 | 11,399,700 |