| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $15.73 | $16.02 | $15.73 | $15.99 | 2,041,950 |
December 28 2012 | $15.82 | $15.90 | $15.70 | $15.78 | 1,199,550 |
December 27 2012 | $15.82 | $15.94 | $15.75 | $15.90 | 2,034,450 |
December 26 2012 | $15.82 | $15.94 | $15.64 | $15.82 | 1,516,650 |
December 24 2012 | $15.49 | $15.96 | $15.49 | $15.75 | 1,150,200 |
December 21 2012 | $15.98 | $15.98 | $15.72 | $15.94 | 3,460,650 |
December 20 2012 | $16.09 | $16.23 | $15.93 | $16.06 | 2,671,600 |
December 19 2012 | $16.04 | $16.14 | $15.93 | $16.02 | 2,731,700 |
December 18 2012 | $16.06 | $16.09 | $15.78 | $16.02 | 4,158,500 |
December 17 2012 | $16.22 | $16.27 | $15.72 | $16.07 | 2,486,000 |
December 14 2012 | $16.01 | $16.41 | $15.99 | $16.17 | 1,764,150 |
December 13 2012 | $15.94 | $16.35 | $15.75 | $16.07 | 4,039,000 |
December 12 2012 | $16.38 | $16.44 | $15.86 | $15.96 | 5,368,050 |
December 11 2012 | $16.44 | $16.54 | $15.99 | $16.33 | 6,353,250 |
December 10 2012 | $16.91 | $16.93 | $16.31 | $16.47 | 4,453,300 |
December 07 2012 | $16.75 | $17.21 | $16.72 | $16.93 | 4,359,500 |
December 06 2012 | $16.38 | $16.70 | $16.27 | $16.68 | 3,973,050 |
December 05 2012 | $16.02 | $16.43 | $15.93 | $16.25 | 5,255,250 |
December 04 2012 | $16.12 | $16.28 | $15.93 | $16.02 | 8,809,950 |
December 03 2012 | $17.18 | $17.54 | $17.04 | $17.33 | 2,333,950 |
November 30 2012 | $16.35 | $17.23 | $16.35 | $17.13 | 9,663,150 |
November 29 2012 | $16.80 | $16.86 | $16.28 | $16.31 | 4,525,350 |
November 28 2012 | $16.86 | $16.91 | $16.56 | $16.72 | 2,792,250 |
November 27 2012 | $16.93 | $17.18 | $16.89 | $16.96 | 1,396,800 |
November 26 2012 | $17.02 | $17.17 | $16.76 | $16.96 | 1,684,050 |
