| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $19.07 | $19.51 | $18.95 | $19.48 | 4,551,900 |
December 28 2012 | $19.19 | $19.33 | $19.05 | $19.06 | 2,214,400 |
December 27 2012 | $19.26 | $19.34 | $19.02 | $19.27 | 2,626,800 |
December 26 2012 | $19.46 | $19.54 | $19.27 | $19.30 | 1,743,400 |
December 24 2012 | $19.51 | $19.51 | $19.33 | $19.44 | 632,600 |
December 21 2012 | $19.58 | $19.65 | $19.39 | $19.57 | 4,756,200 |
December 20 2012 | $19.59 | $19.65 | $19.45 | $19.61 | 1,431,800 |
December 19 2012 | $19.71 | $19.73 | $19.57 | $19.57 | 2,574,100 |
December 18 2012 | $19.47 | $19.73 | $19.42 | $19.72 | 2,598,800 |
December 17 2012 | $19.17 | $19.51 | $19.17 | $19.50 | 2,531,800 |
December 14 2012 | $19.18 | $19.22 | $19.09 | $19.13 | 1,851,600 |
December 13 2012 | $19.25 | $19.29 | $19.06 | $19.18 | 1,780,300 |
December 12 2012 | $19.25 | $19.46 | $19.25 | $19.27 | 2,134,000 |
December 11 2012 | $19.15 | $19.37 | $19.13 | $19.27 | 2,527,200 |
December 10 2012 | $19.11 | $19.17 | $19.04 | $19.15 | 1,926,700 |
December 07 2012 | $19.08 | $19.14 | $19.01 | $19.13 | 2,398,300 |
December 06 2012 | $19.11 | $19.20 | $19.00 | $19.07 | 2,808,000 |
December 05 2012 | $18.76 | $19.23 | $18.68 | $19.10 | 4,088,000 |
December 04 2012 | $18.81 | $18.90 | $18.68 | $18.69 | 2,616,000 |
December 03 2012 | $18.92 | $18.95 | $18.57 | $18.77 | 2,024,400 |
November 30 2012 | $18.83 | $18.94 | $18.75 | $18.92 | 3,290,600 |
November 29 2012 | $18.87 | $18.87 | $18.65 | $18.80 | 2,461,800 |
November 28 2012 | $18.70 | $18.85 | $18.58 | $18.84 | 2,323,700 |
November 27 2012 | $18.72 | $18.80 | $18.66 | $18.73 | 2,307,200 |
November 26 2012 | $18.38 | $18.78 | $18.36 | $18.68 | 2,590,100 |
