| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $15.35 | $15.57 | $14.99 | $15.41 | 31,983 |
December 28 2012 | $15.07 | $15.30 | $15.07 | $15.25 | 24,219 |
December 27 2012 | $15.32 | $15.52 | $14.99 | $15.11 | 75,084 |
December 26 2012 | $15.63 | $15.63 | $15.36 | $15.40 | 32,961 |
December 24 2012 | $15.57 | $15.74 | $15.54 | $15.54 | 42,585 |
December 21 2012 | $15.96 | $15.96 | $15.64 | $15.74 | 47,469 |
December 20 2012 | $16.00 | $16.39 | $15.71 | $16.06 | 82,050 |
December 19 2012 | $15.93 | $15.99 | $15.69 | $15.94 | 32,505 |
December 18 2012 | $15.87 | $16.10 | $15.79 | $15.99 | 46,866 |
December 17 2012 | $15.88 | $15.97 | $15.78 | $15.80 | 33,633 |
December 14 2012 | $16.15 | $16.15 | $15.99 | $16.03 | 9,603 |
December 13 2012 | $16.19 | $16.20 | $15.86 | $15.86 | 59,556 |
December 12 2012 | $16.10 | $16.31 | $15.99 | $16.22 | 24,123 |
December 11 2012 | $16.43 | $16.50 | $15.88 | $15.98 | 49,995 |
December 10 2012 | $16.41 | $16.62 | $16.26 | $16.38 | 24,015 |
December 07 2012 | $16.43 | $16.51 | $16.25 | $16.25 | 10,647 |
December 06 2012 | $16.32 | $16.41 | $16.27 | $16.39 | 27,687 |
December 05 2012 | $16.31 | $16.51 | $16.22 | $16.42 | 55,104 |
December 04 2012 | $16.36 | $16.71 | $16.04 | $16.65 | 87,540 |
December 03 2012 | $16.43 | $16.62 | $16.12 | $16.61 | 33,825 |
November 30 2012 | $16.07 | $16.58 | $15.96 | $16.45 | 43,773 |
November 29 2012 | $16.01 | $16.22 | $15.82 | $16.20 | 14,955 |
November 28 2012 | $16.13 | $16.34 | $15.79 | $15.79 | 48,915 |
November 27 2012 | $16.30 | $16.38 | $16.09 | $16.24 | 70,224 |
November 26 2012 | $16.93 | $17.02 | $16.48 | $16.49 | 39,096 |
