| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $18.42 | $19.00 | $18.42 | $18.83 | 963,412 |
December 28 2012 | $18.35 | $18.69 | $18.27 | $18.41 | 533,852 |
December 27 2012 | $18.77 | $18.85 | $18.19 | $18.54 | 996,431 |
December 26 2012 | $19.15 | $19.27 | $18.59 | $18.70 | 781,254 |
December 24 2012 | $19.16 | $19.16 | $18.39 | $19.12 | 456,435 |
December 21 2012 | $18.99 | $19.18 | $18.53 | $19.16 | 1,505,904 |
December 20 2012 | $19.01 | $19.47 | $18.91 | $19.29 | 1,418,304 |
December 19 2012 | $19.07 | $19.40 | $18.76 | $19.22 | 1,248,621 |
December 18 2012 | $18.19 | $19.26 | $18.00 | $18.98 | 2,972,123 |
December 17 2012 | $18.20 | $18.32 | $18.11 | $18.18 | 1,090,261 |
December 14 2012 | $17.92 | $18.24 | $17.92 | $18.18 | 1,125,948 |
December 13 2012 | $17.86 | $18.17 | $17.83 | $18.02 | 1,251,921 |
December 12 2012 | $18.17 | $18.34 | $17.98 | $18.07 | 777,821 |
December 11 2012 | $18.22 | $18.24 | $17.76 | $18.17 | 2,244,797 |
December 10 2012 | $18.10 | $18.29 | $18.06 | $18.20 | 1,950,102 |
December 07 2012 | $18.51 | $18.53 | $17.95 | $18.10 | 1,373,358 |
December 06 2012 | $18.19 | $18.58 | $18.12 | $18.50 | 2,287,111 |
December 05 2012 | $18.25 | $18.51 | $18.15 | $18.19 | 1,493,016 |
December 04 2012 | $18.00 | $18.27 | $17.83 | $18.19 | 1,092,439 |
December 03 2012 | $18.15 | $18.37 | $17.88 | $17.97 | 1,172,670 |
November 30 2012 | $17.95 | $18.11 | $17.67 | $18.00 | 2,141,131 |
November 29 2012 | $17.58 | $18.17 | $17.38 | $17.89 | 1,945,863 |
November 28 2012 | $16.76 | $17.32 | $16.55 | $17.27 | 906,805 |
November 27 2012 | $16.75 | $17.16 | $16.60 | $16.86 | 994,139 |
November 26 2012 | $16.75 | $16.81 | $16.48 | $16.75 | 583,103 |
