| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $17.48 | $17.92 | $17.28 | $17.92 | 867,416 |
Week of December 24 2012 | $17.64 | $17.76 | $17.08 | $17.52 | 2,816,104 |
Week of December 17 2012 | $18.64 | $18.76 | $17.28 | $17.56 | 8,112,026 |
Week of December 10 2012 | $17.68 | $19.56 | $17.36 | $18.56 | 10,045,522 |
Week of December 03 2012 | $17.40 | $17.96 | $16.88 | $17.72 | 4,304,597 |
Week of November 26 2012 | $16.40 | $17.88 | $16.24 | $17.28 | 7,638,925 |
Week of November 19 2012 | $15.80 | $16.56 | $15.74 | $16.40 | 2,355,618 |
Week of November 12 2012 | $16.32 | $16.84 | $15.00 | $15.64 | 6,240,559 |
Week of November 05 2012 | $17.60 | $17.88 | $15.92 | $16.20 | 6,831,166 |
Week of October 29 2012 | $17.56 | $18.24 | $16.84 | $17.36 | 5,094,443 |
Week of October 22 2012 | $14.68 | $18.76 | $14.52 | $17.48 | 17,574,925 |
Week of October 15 2012 | $14.36 | $15.12 | $14.20 | $14.60 | 6,261,836 |
Week of October 08 2012 | $15.44 | $15.68 | $14.00 | $14.24 | 7,723,685 |
Week of October 01 2012 | $15.92 | $16.00 | $15.00 | $15.56 | 5,974,431 |
Week of September 24 2012 | $16.64 | $16.96 | $15.64 | $15.78 | 7,394,581 |
Week of September 17 2012 | $17.16 | $17.56 | $16.28 | $16.78 | 4,124,837 |
Week of September 10 2012 | $15.40 | $17.32 | $15.04 | $17.20 | 7,999,993 |
Week of September 03 2012 | $15.08 | $15.68 | $14.73 | $15.36 | 2,816,855 |
Week of August 27 2012 | $14.96 | $15.26 | $14.36 | $15.00 | 3,128,933 |
Week of August 20 2012 | $15.60 | $15.96 | $14.88 | $15.04 | 5,405,339 |
Week of August 13 2012 | $15.04 | $15.70 | $14.60 | $15.64 | 3,537,011 |
Week of August 06 2012 | $14.96 | $15.32 | $14.40 | $14.92 | 4,043,973 |
Week of July 30 2012 | $15.04 | $15.72 | $13.92 | $14.88 | 6,119,294 |
Week of July 23 2012 | $16.88 | $17.36 | $13.88 | $15.02 | 9,417,978 |
Week of July 16 2012 | $16.36 | $17.76 | $15.72 | $17.28 | 6,230,376 |