| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $18.74 | $19.09 | $18.66 | $18.85 | 666,570 |
December 28 2012 | $18.68 | $19.23 | $18.63 | $18.87 | 545,636 |
December 27 2012 | $18.64 | $18.95 | $18.40 | $18.83 | 722,021 |
December 26 2012 | $18.44 | $18.78 | $18.26 | $18.63 | 387,890 |
December 24 2012 | $18.86 | $18.99 | $18.32 | $18.44 | 541,036 |
December 21 2012 | $18.66 | $19.05 | $18.32 | $19.00 | 1,056,779 |
December 20 2012 | $18.46 | $19.09 | $18.27 | $18.91 | 1,105,252 |
December 19 2012 | $18.17 | $18.59 | $18.00 | $18.45 | 1,455,293 |
December 18 2012 | $19.21 | $19.21 | $17.90 | $18.06 | 1,549,706 |
December 17 2012 | $19.31 | $19.72 | $18.60 | $18.93 | 1,027,018 |
December 14 2012 | $19.66 | $19.96 | $19.27 | $19.46 | 467,083 |
December 13 2012 | $19.19 | $19.83 | $18.80 | $19.66 | 867,966 |
December 12 2012 | $19.68 | $20.20 | $19.01 | $19.62 | 1,603,386 |
December 11 2012 | $18.87 | $19.59 | $18.83 | $19.30 | 1,141,632 |
December 10 2012 | $19.22 | $19.25 | $18.30 | $18.82 | 530,697 |
December 07 2012 | $18.27 | $19.25 | $18.15 | $19.05 | 1,282,703 |
December 06 2012 | $18.47 | $18.99 | $17.48 | $18.09 | 1,582,564 |
December 05 2012 | $19.03 | $19.44 | $18.70 | $18.84 | 599,654 |
December 04 2012 | $19.13 | $19.50 | $18.75 | $19.05 | 678,219 |
December 03 2012 | $18.90 | $19.93 | $18.86 | $19.27 | 937,197 |
November 30 2012 | $19.53 | $19.74 | $18.75 | $18.91 | 1,588,126 |
November 29 2012 | $20.36 | $20.60 | $19.26 | $19.45 | 700,545 |
November 28 2012 | $20.13 | $20.48 | $19.70 | $20.20 | 872,465 |
November 27 2012 | $19.74 | $20.33 | $19.35 | $20.24 | 1,467,389 |
November 26 2012 | $18.94 | $19.57 | $18.57 | $18.99 | 664,150 |
