| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $14.90 | $15.12 | $14.48 | $15.11 | 22,452 |
December 28 2012 | $15.03 | $15.13 | $14.84 | $14.84 | 20,941 |
December 27 2012 | $14.95 | $15.19 | $14.75 | $15.05 | 38,328 |
December 26 2012 | $15.20 | $15.42 | $14.78 | $14.91 | 11,800 |
December 24 2012 | $15.19 | $15.51 | $14.97 | $15.13 | 6,789 |
December 21 2012 | $15.17 | $15.31 | $14.70 | $15.22 | 81,195 |
December 20 2012 | $15.07 | $15.27 | $14.70 | $15.20 | 25,317 |
December 19 2012 | $15.54 | $15.54 | $14.99 | $15.12 | 21,384 |
December 18 2012 | $14.69 | $15.65 | $14.69 | $15.48 | 29,974 |
December 17 2012 | $14.92 | $15.12 | $14.89 | $15.00 | 7,271 |
December 14 2012 | $14.96 | $15.05 | $14.68 | $15.02 | 13,717 |
December 13 2012 | $15.08 | $15.23 | $14.75 | $14.99 | 39,394 |
December 12 2012 | $15.64 | $15.64 | $14.99 | $15.11 | 9,669 |
December 11 2012 | $15.65 | $15.91 | $15.51 | $15.77 | 42,391 |
December 10 2012 | $15.66 | $15.69 | $14.93 | $15.51 | 21,159 |
December 07 2012 | $15.73 | $15.73 | $15.47 | $15.58 | 15,187 |
December 06 2012 | $15.69 | $16.01 | $15.54 | $15.84 | 4,710 |
December 05 2012 | $15.72 | $15.92 | $15.70 | $15.77 | 9,144 |
December 04 2012 | $15.46 | $15.73 | $15.46 | $15.64 | 6,134 |
December 03 2012 | $15.60 | $15.67 | $15.04 | $15.59 | 8,234 |
November 30 2012 | $15.39 | $15.59 | $15.01 | $15.43 | 44,062 |
November 29 2012 | $15.13 | $15.41 | $14.98 | $15.33 | 8,462 |
November 28 2012 | $14.82 | $15.13 | $14.54 | $14.92 | 10,449 |
November 27 2012 | $14.99 | $15.10 | $14.91 | $14.94 | 9,624 |
November 26 2012 | $14.80 | $15.34 | $14.78 | $15.11 | 7,758 |
