| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $27.56 | $28.44 | $26.20 | $27.56 | 18,675 |
December 28 2012 | $27.36 | $28.80 | $24.76 | $25.28 | 15,975 |
December 27 2012 | $25.12 | $26.12 | $24.28 | $24.60 | 6,475 |
December 26 2012 | $27.40 | $28.00 | $24.80 | $25.32 | 9,150 |
December 24 2012 | $25.60 | $29.52 | $24.38 | $28.00 | 4,700 |
December 21 2012 | $24.08 | $25.60 | $24.08 | $25.60 | 16,600 |
December 20 2012 | $24.20 | $24.88 | $24.00 | $24.32 | 10,250 |
December 19 2012 | $25.20 | $25.60 | $24.00 | $24.04 | 7,475 |
December 18 2012 | $24.80 | $25.20 | $24.40 | $25.08 | 8,275 |
December 17 2012 | $24.32 | $25.60 | $24.12 | $24.56 | 12,575 |
December 14 2012 | $25.60 | $25.60 | $23.00 | $23.12 | 5,875 |
December 13 2012 | $21.44 | $25.90 | $21.43 | $25.56 | 24,425 |
December 12 2012 | $26.60 | $26.60 | $21.12 | $21.28 | 36,200 |
December 11 2012 | $24.96 | $27.00 | $24.12 | $25.20 | 23,375 |
December 10 2012 | $21.08 | $25.56 | $20.44 | $24.32 | 26,175 |
December 07 2012 | $17.56 | $21.08 | $17.52 | $20.44 | 14,175 |
December 06 2012 | $16.40 | $19.00 | $13.96 | $17.36 | 31,175 |
December 05 2012 | $18.08 | $18.08 | $15.96 | $16.08 | 14,550 |
December 04 2012 | $18.08 | $18.08 | $17.28 | $17.72 | 2,350 |
December 03 2012 | $19.40 | $19.44 | $18.04 | $18.60 | 4,025 |
November 30 2012 | $17.72 | $19.40 | $17.72 | $18.88 | 9,000 |
November 29 2012 | $18.40 | $19.80 | $17.32 | $17.44 | 10,575 |
November 28 2012 | $18.00 | $20.96 | $16.00 | $18.48 | 19,700 |
November 27 2012 | $16.40 | $17.80 | $15.40 | $15.96 | 6,950 |
November 26 2012 | $17.64 | $17.64 | $16.08 | $16.56 | 7,650 |
