| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $22.02 | $22.44 | $22.02 | $22.41 | 314,602 |
December 28 2012 | $22.21 | $22.25 | $22.03 | $22.06 | 150,122 |
December 27 2012 | $22.68 | $22.70 | $22.17 | $22.28 | 85,001 |
December 26 2012 | $22.90 | $23.09 | $22.58 | $22.62 | 68,651 |
December 24 2012 | $22.65 | $23.00 | $22.57 | $22.92 | 47,460 |
December 21 2012 | $22.76 | $22.94 | $22.69 | $22.70 | 554,879 |
December 20 2012 | $22.59 | $22.93 | $22.56 | $22.87 | 181,021 |
December 19 2012 | $22.97 | $23.01 | $22.51 | $22.59 | 136,895 |
December 18 2012 | $22.91 | $23.15 | $22.63 | $22.99 | 211,819 |
December 17 2012 | $22.56 | $22.90 | $22.51 | $22.90 | 233,255 |
December 14 2012 | $22.55 | $22.62 | $22.16 | $22.39 | 196,329 |
December 13 2012 | $22.61 | $22.68 | $22.36 | $22.53 | 193,673 |
December 12 2012 | $22.73 | $22.73 | $22.41 | $22.55 | 94,542 |
December 11 2012 | $22.69 | $22.74 | $22.48 | $22.65 | 174,610 |
December 10 2012 | $22.52 | $22.72 | $22.37 | $22.63 | 201,125 |
December 07 2012 | $22.39 | $22.55 | $22.09 | $22.48 | 148,514 |
December 06 2012 | $22.49 | $22.67 | $22.21 | $22.28 | 99,125 |
December 05 2012 | $22.80 | $22.82 | $22.41 | $22.44 | 70,881 |
December 04 2012 | $22.66 | $22.96 | $22.36 | $22.72 | 275,722 |
December 03 2012 | $22.52 | $22.67 | $22.06 | $22.62 | 213,431 |
November 30 2012 | $22.57 | $22.84 | $22.30 | $22.53 | 179,703 |
November 29 2012 | $22.85 | $22.85 | $22.25 | $22.53 | 67,737 |
November 28 2012 | $22.57 | $22.88 | $22.32 | $22.64 | 92,870 |
November 27 2012 | $22.97 | $23.27 | $22.67 | $22.72 | 278,690 |
November 26 2012 | $23.63 | $23.63 | $22.00 | $22.31 | 157,198 |
