| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $17.54 | $17.98 | $17.52 | $17.95 | 5,144,178 |
December 28 2012 | $17.50 | $17.79 | $17.46 | $17.60 | 4,072,479 |
December 27 2012 | $17.43 | $17.61 | $17.33 | $17.56 | 4,971,748 |
December 26 2012 | $17.84 | $17.84 | $17.40 | $17.43 | 4,512,236 |
December 24 2012 | $17.65 | $17.96 | $17.65 | $17.85 | 2,273,583 |
December 21 2012 | $17.73 | $17.84 | $17.67 | $17.74 | 6,383,547 |
December 20 2012 | $18.32 | $18.39 | $17.78 | $17.91 | 6,773,190 |
December 19 2012 | $18.45 | $18.52 | $18.29 | $18.29 | 4,098,714 |
December 18 2012 | $18.44 | $18.55 | $18.33 | $18.47 | 5,083,423 |
December 17 2012 | $18.03 | $18.45 | $17.97 | $18.44 | 5,002,405 |
December 14 2012 | $17.92 | $18.05 | $17.89 | $18.02 | 3,966,341 |
December 13 2012 | $17.97 | $18.06 | $17.87 | $17.97 | 4,163,951 |
December 12 2012 | $18.08 | $18.15 | $17.78 | $18.00 | 6,475,843 |
December 11 2012 | $18.27 | $18.38 | $17.95 | $18.03 | 5,340,857 |
December 10 2012 | $18.37 | $18.41 | $18.15 | $18.22 | 3,458,055 |
December 07 2012 | $18.22 | $18.54 | $18.22 | $18.37 | 2,917,683 |
December 06 2012 | $18.30 | $18.54 | $18.19 | $18.41 | 3,288,662 |
December 05 2012 | $18.42 | $18.47 | $18.12 | $18.32 | 4,575,370 |
December 04 2012 | $18.65 | $18.68 | $18.33 | $18.33 | 5,075,662 |
December 03 2012 | $18.84 | $18.84 | $18.61 | $18.63 | 4,243,530 |
November 30 2012 | $18.62 | $18.83 | $18.57 | $18.75 | 5,771,848 |
November 29 2012 | $18.52 | $18.74 | $18.38 | $18.66 | 5,516,111 |
November 28 2012 | $18.21 | $18.65 | $18.11 | $18.62 | 5,659,728 |
November 27 2012 | $18.36 | $18.44 | $18.19 | $18.22 | 4,093,261 |
November 26 2012 | $18.52 | $18.56 | $18.20 | $18.40 | 4,927,085 |
