| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $13.83 | $14.03 | $13.75 | $14.02 | 4,025,030 |
December 28 2012 | $13.87 | $13.96 | $13.83 | $13.86 | 2,220,424 |
December 27 2012 | $14.10 | $14.10 | $13.83 | $13.94 | 3,529,092 |
December 26 2012 | $14.12 | $14.16 | $14.06 | $14.10 | 2,548,523 |
December 24 2012 | $14.03 | $14.15 | $13.99 | $14.11 | 1,148,588 |
December 21 2012 | $14.18 | $14.35 | $13.99 | $14.09 | 6,698,916 |
December 20 2012 | $14.20 | $14.32 | $14.14 | $14.30 | 5,092,399 |
December 19 2012 | $14.26 | $14.37 | $14.19 | $14.22 | 6,036,321 |
December 18 2012 | $14.14 | $14.28 | $14.09 | $14.26 | 16,287,830 |
December 17 2012 | $14.00 | $14.14 | $13.98 | $14.14 | 5,609,453 |
December 14 2012 | $14.08 | $14.10 | $13.93 | $13.95 | 4,203,657 |
December 13 2012 | $14.21 | $14.24 | $14.04 | $14.06 | 4,111,092 |
December 12 2012 | $14.33 | $14.47 | $14.21 | $14.24 | 5,450,415 |
December 11 2012 | $14.46 | $14.46 | $14.26 | $14.28 | 5,489,327 |
December 10 2012 | $14.24 | $14.47 | $14.22 | $14.40 | 3,633,971 |
December 07 2012 | $14.28 | $14.34 | $14.22 | $14.28 | 4,277,862 |
December 06 2012 | $14.32 | $14.35 | $14.21 | $14.24 | 4,329,234 |
December 05 2012 | $14.08 | $14.38 | $14.05 | $14.31 | 4,709,556 |
December 04 2012 | $14.09 | $14.21 | $14.04 | $14.04 | 5,352,866 |
December 03 2012 | $14.22 | $14.26 | $14.03 | $14.06 | 3,956,791 |
November 30 2012 | $14.32 | $14.32 | $14.09 | $14.12 | 5,849,435 |
November 29 2012 | $14.28 | $14.38 | $14.18 | $14.35 | 8,318,008 |
November 28 2012 | $14.14 | $14.22 | $14.02 | $14.21 | 6,380,818 |
November 27 2012 | $14.36 | $14.42 | $14.19 | $14.22 | 4,710,400 |
November 26 2012 | $14.48 | $14.52 | $14.36 | $14.40 | 2,844,399 |