| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $18.21 | $18.60 | $18.11 | $18.58 | 3,606,000 |
December 28 2012 | $18.43 | $18.46 | $18.21 | $18.24 | 2,753,400 |
December 27 2012 | $18.44 | $18.61 | $18.35 | $18.58 | 3,880,800 |
December 26 2012 | $18.75 | $18.79 | $18.35 | $18.46 | 3,055,400 |
December 24 2012 | $18.89 | $18.89 | $18.58 | $18.66 | 1,272,200 |
December 21 2012 | $18.82 | $19.11 | $18.54 | $18.98 | 5,283,600 |
December 20 2012 | $18.58 | $19.08 | $18.56 | $19.07 | 5,043,000 |
December 19 2012 | $18.21 | $18.77 | $18.20 | $18.53 | 6,235,000 |
December 18 2012 | $17.82 | $18.41 | $17.78 | $18.20 | 3,538,400 |
December 17 2012 | $17.53 | $17.84 | $17.37 | $17.83 | 2,847,200 |
December 14 2012 | $17.53 | $17.71 | $17.46 | $17.47 | 4,953,600 |
December 13 2012 | $18.08 | $18.11 | $17.33 | $17.56 | 7,507,800 |
December 12 2012 | $18.01 | $18.43 | $18.01 | $18.15 | 3,345,600 |
December 11 2012 | $18.00 | $18.09 | $17.84 | $17.95 | 3,325,600 |
December 10 2012 | $18.15 | $18.29 | $17.81 | $17.94 | 3,963,200 |
December 07 2012 | $18.26 | $18.51 | $18.19 | $18.24 | 3,874,600 |
December 06 2012 | $17.80 | $18.24 | $17.73 | $18.22 | 4,131,400 |
December 05 2012 | $17.87 | $18.17 | $17.67 | $17.79 | 4,183,800 |
December 04 2012 | $17.95 | $18.01 | $17.64 | $17.77 | 4,386,200 |
December 03 2012 | $17.78 | $18.17 | $17.69 | $17.96 | 4,478,600 |
November 30 2012 | $17.83 | $17.89 | $17.55 | $17.59 | 6,005,000 |
November 29 2012 | $18.03 | $18.20 | $17.71 | $17.83 | 4,783,600 |
November 28 2012 | $17.68 | $17.90 | $17.49 | $17.89 | 7,046,200 |
November 27 2012 | $17.96 | $17.98 | $17.76 | $17.85 | 5,313,400 |
November 26 2012 | $18.36 | $18.42 | $17.92 | $17.96 | 5,728,600 |
