| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $16.85 | $17.33 | $16.79 | $17.13 | 6,504,500 |
December 28 2012 | $16.90 | $17.05 | $16.84 | $16.87 | 4,348,600 |
December 27 2012 | $17.02 | $17.12 | $16.76 | $17.02 | 4,120,500 |
December 26 2012 | $17.13 | $17.40 | $17.02 | $17.11 | 4,660,800 |
December 24 2012 | $17.18 | $17.23 | $16.86 | $17.06 | 2,795,800 |
December 21 2012 | $16.85 | $17.18 | $16.42 | $17.16 | 17,452,400 |
December 20 2012 | $17.05 | $17.20 | $16.81 | $17.11 | 5,843,000 |
December 19 2012 | $16.90 | $17.37 | $16.79 | $17.08 | 14,140,100 |
December 18 2012 | $15.88 | $16.61 | $15.86 | $16.54 | 12,658,100 |
December 17 2012 | $15.67 | $15.93 | $15.60 | $15.80 | 5,504,000 |
December 14 2012 | $15.60 | $15.63 | $15.41 | $15.57 | 5,682,400 |
December 13 2012 | $15.62 | $15.88 | $15.50 | $15.63 | 7,256,800 |
December 12 2012 | $15.71 | $15.87 | $15.59 | $15.63 | 10,180,100 |
December 11 2012 | $16.21 | $16.49 | $15.97 | $16.14 | 9,494,900 |
December 10 2012 | $15.74 | $16.58 | $15.73 | $16.07 | 12,138,200 |
December 07 2012 | $16.00 | $16.05 | $15.73 | $15.75 | 7,988,400 |
December 06 2012 | $15.25 | $15.97 | $15.24 | $15.86 | 11,358,300 |
December 05 2012 | $14.71 | $15.82 | $14.68 | $15.34 | 17,209,400 |
December 04 2012 | $14.14 | $14.71 | $14.14 | $14.71 | 11,623,500 |
December 03 2012 | $14.09 | $14.29 | $13.99 | $14.10 | 6,603,500 |
November 30 2012 | $14.28 | $14.28 | $13.84 | $13.95 | 11,474,600 |
November 29 2012 | $14.31 | $14.38 | $13.89 | $14.04 | 10,280,500 |
November 28 2012 | $14.38 | $14.51 | $14.14 | $14.28 | 9,984,900 |
November 27 2012 | $15.19 | $15.23 | $14.40 | $14.43 | 13,851,600 |
November 26 2012 | $15.14 | $15.25 | $14.96 | $15.20 | 5,951,900 |