| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $15.77 | $16.06 | $15.77 | $16.03 | 2,047,732 |
December 28 2012 | $15.85 | $15.92 | $15.74 | $15.82 | 1,201,782 |
December 27 2012 | $15.85 | $15.98 | $15.79 | $15.93 | 2,038,184 |
December 26 2012 | $15.85 | $15.98 | $15.67 | $15.85 | 1,519,462 |
December 24 2012 | $15.53 | $16.00 | $15.53 | $15.79 | 1,152,298 |
December 21 2012 | $16.01 | $16.01 | $15.75 | $15.98 | 3,477,329 |
December 20 2012 | $16.12 | $16.27 | $15.96 | $16.09 | 2,676,509 |
December 19 2012 | $16.08 | $16.17 | $15.96 | $16.06 | 2,736,736 |
December 18 2012 | $16.09 | $16.12 | $15.82 | $16.06 | 4,167,826 |
December 17 2012 | $16.25 | $16.30 | $15.75 | $16.11 | 2,493,106 |
December 14 2012 | $16.04 | $16.45 | $16.03 | $16.21 | 1,767,429 |
December 13 2012 | $15.98 | $16.38 | $15.79 | $16.11 | 4,046,501 |
December 12 2012 | $16.41 | $16.48 | $15.90 | $16.00 | 5,377,994 |
December 11 2012 | $16.48 | $16.58 | $16.03 | $16.37 | 6,365,380 |
December 10 2012 | $16.95 | $16.96 | $16.35 | $16.51 | 4,461,543 |
December 07 2012 | $16.79 | $17.25 | $16.75 | $16.96 | 4,367,550 |
December 06 2012 | $16.41 | $16.74 | $16.29 | $16.72 | 3,980,396 |
December 05 2012 | $16.06 | $16.46 | $15.96 | $16.29 | 5,264,973 |
December 04 2012 | $16.16 | $16.32 | $15.96 | $16.06 | 8,826,275 |
December 03 2012 | $17.22 | $17.58 | $17.08 | $17.37 | 2,339,883 |
November 30 2012 | $16.38 | $17.27 | $16.38 | $17.17 | 9,683,595 |
November 29 2012 | $16.83 | $16.90 | $16.32 | $16.35 | 4,534,098 |
November 28 2012 | $16.90 | $16.95 | $16.59 | $16.75 | 2,797,651 |
November 27 2012 | $16.96 | $17.22 | $16.93 | $17.00 | 1,399,347 |
November 26 2012 | $17.06 | $17.20 | $16.80 | $17.00 | 1,687,123 |
