| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $15.02 | $15.61 | $14.89 | $15.55 | 9,665,200 |
December 28 2012 | $15.11 | $15.29 | $14.99 | $15.07 | 5,733,700 |
December 27 2012 | $15.21 | $15.36 | $14.82 | $15.21 | 9,672,300 |
December 26 2012 | $15.59 | $15.72 | $15.24 | $15.24 | 6,168,500 |
December 24 2012 | $15.55 | $15.76 | $15.50 | $15.55 | 1,991,000 |
December 21 2012 | $15.58 | $15.62 | $15.32 | $15.58 | 9,440,100 |
December 20 2012 | $15.70 | $15.98 | $15.51 | $15.84 | 8,679,100 |
December 19 2012 | $16.03 | $16.15 | $15.53 | $15.81 | 9,756,100 |
December 18 2012 | $15.52 | $16.02 | $15.51 | $15.94 | 12,338,600 |
December 17 2012 | $14.71 | $15.50 | $14.71 | $15.45 | 13,359,700 |
December 14 2012 | $14.68 | $14.79 | $14.53 | $14.68 | 5,002,400 |
December 13 2012 | $14.61 | $14.99 | $14.53 | $14.70 | 7,897,400 |
December 12 2012 | $14.17 | $14.85 | $14.10 | $14.65 | 11,700,400 |
December 11 2012 | $14.13 | $14.27 | $13.99 | $14.11 | 5,940,000 |
December 10 2012 | $14.11 | $14.30 | $13.94 | $14.05 | 5,085,400 |
December 07 2012 | $14.01 | $14.25 | $13.81 | $14.09 | 7,492,000 |
December 06 2012 | $13.83 | $14.06 | $13.54 | $13.94 | 9,315,500 |
December 05 2012 | $14.65 | $14.73 | $13.83 | $13.87 | 13,681,800 |
December 04 2012 | $14.77 | $14.88 | $14.35 | $14.64 | 11,215,800 |
December 03 2012 | $14.53 | $14.71 | $14.33 | $14.52 | 8,180,400 |
November 30 2012 | $14.61 | $14.67 | $14.05 | $14.40 | 24,124,200 |
November 29 2012 | $14.63 | $14.95 | $14.53 | $14.67 | 12,662,600 |
November 28 2012 | $14.60 | $14.69 | $13.99 | $14.56 | 11,198,000 |
November 27 2012 | $14.62 | $14.98 | $14.47 | $14.65 | 11,255,600 |
November 26 2012 | $14.52 | $14.68 | $14.31 | $14.63 | 11,399,700 |
