| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $17.48 | $17.92 | $17.47 | $17.89 | 10,288,400 |
December 28 2012 | $17.45 | $17.73 | $17.41 | $17.54 | 8,142,600 |
December 27 2012 | $17.38 | $17.55 | $17.27 | $17.50 | 9,943,600 |
December 26 2012 | $17.79 | $17.79 | $17.35 | $17.38 | 9,024,600 |
December 24 2012 | $17.60 | $17.90 | $17.60 | $17.79 | 4,547,200 |
December 21 2012 | $17.67 | $17.79 | $17.61 | $17.68 | 12,766,800 |
December 20 2012 | $18.26 | $18.33 | $17.72 | $17.85 | 13,544,800 |
December 19 2012 | $18.39 | $18.47 | $18.23 | $18.23 | 8,197,600 |
December 18 2012 | $18.38 | $18.49 | $18.28 | $18.41 | 10,166,000 |
December 17 2012 | $17.97 | $18.39 | $17.91 | $18.39 | 10,005,000 |
December 14 2012 | $17.86 | $17.99 | $17.83 | $17.96 | 7,932,800 |
December 13 2012 | $17.91 | $18.01 | $17.81 | $17.92 | 8,328,000 |
December 12 2012 | $18.02 | $18.09 | $17.73 | $17.94 | 12,951,800 |
December 11 2012 | $18.22 | $18.32 | $17.90 | $17.98 | 10,681,400 |
December 10 2012 | $18.31 | $18.35 | $18.09 | $18.16 | 6,916,200 |
December 07 2012 | $18.16 | $18.48 | $18.16 | $18.31 | 5,835,400 |
December 06 2012 | $18.24 | $18.48 | $18.13 | $18.35 | 6,577,400 |
December 05 2012 | $18.36 | $18.41 | $18.06 | $18.26 | 9,150,800 |
December 04 2012 | $18.59 | $18.63 | $18.27 | $18.27 | 10,151,400 |
December 03 2012 | $18.78 | $18.78 | $18.55 | $18.57 | 8,486,400 |
November 30 2012 | $18.56 | $18.77 | $18.52 | $18.69 | 11,538,600 |
November 29 2012 | $18.47 | $18.68 | $18.32 | $18.60 | 11,032,400 |
November 28 2012 | $18.15 | $18.60 | $18.06 | $18.56 | 11,318,200 |
November 27 2012 | $18.30 | $18.38 | $18.14 | $18.16 | 8,186,600 |
November 26 2012 | $18.47 | $18.50 | $18.15 | $18.34 | 9,854,200 |
