| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $15.52 | $16.27 | $15.47 | $16.17 | 659,492,400 |
December 28 2012 | $15.51 | $15.64 | $15.44 | $15.49 | 354,278,400 |
December 27 2012 | $15.61 | $15.69 | $15.34 | $15.65 | 455,120,400 |
December 26 2012 | $15.77 | $15.79 | $15.54 | $15.59 | 302,436,400 |
December 24 2012 | $15.82 | $15.93 | $15.77 | $15.81 | 175,753,200 |
December 21 2012 | $15.58 | $15.79 | $15.51 | $15.78 | 596,268,400 |
December 20 2012 | $16.11 | $16.12 | $15.77 | $15.86 | 481,689,600 |
December 19 2012 | $16.15 | $16.22 | $15.97 | $16.00 | 449,369,200 |
December 18 2012 | $15.96 | $16.26 | $15.81 | $16.23 | 625,685,200 |
December 17 2012 | $15.47 | $15.81 | $15.23 | $15.77 | 757,607,200 |
December 14 2012 | $15.65 | $15.75 | $15.37 | $15.49 | 1,009,579,200 |
December 13 2012 | $16.14 | $16.34 | $15.98 | $16.10 | 625,259,600 |
December 12 2012 | $16.65 | $16.66 | $16.30 | $16.38 | 487,144,000 |
December 11 2012 | $16.41 | $16.70 | $16.33 | $16.46 | 592,345,600 |
December 10 2012 | $15.96 | $16.37 | $15.85 | $16.10 | 630,484,400 |
December 07 2012 | $16.82 | $16.87 | $16.11 | $16.21 | 787,040,800 |
December 06 2012 | $16.08 | $16.82 | $15.76 | $16.63 | 1,177,212,400 |
December 05 2012 | $17.29 | $17.30 | $16.38 | $16.38 | 1,044,638,000 |
December 04 2012 | $17.68 | $17.68 | $17.39 | $17.50 | 557,068,400 |
December 03 2012 | $18.04 | $18.07 | $17.80 | $17.82 | 364,280,000 |
November 30 2012 | $17.84 | $17.88 | $17.71 | $17.79 | 391,319,600 |
November 29 2012 | $17.94 | $18.06 | $17.79 | $17.91 | 514,698,800 |
November 28 2012 | $17.55 | $17.80 | $17.39 | $17.72 | 520,864,400 |
November 27 2012 | $17.92 | $17.95 | $17.63 | $17.77 | 533,330,000 |
November 26 2012 | $17.50 | $17.93 | $17.44 | $17.92 | 630,579,600 |
