| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $13.57 | $14.21 | $13.51 | $14.19 | 7,191,777 |
December 28 2012 | $13.56 | $13.71 | $13.47 | $13.60 | 2,164,218 |
December 27 2012 | $13.77 | $13.92 | $13.46 | $13.70 | 4,006,231 |
December 26 2012 | $13.80 | $13.93 | $13.74 | $13.83 | 3,511,941 |
December 24 2012 | $13.56 | $13.87 | $13.55 | $13.78 | 2,927,982 |
December 21 2012 | $13.42 | $13.65 | $13.10 | $13.57 | 18,432,539 |
December 20 2012 | $14.13 | $14.13 | $13.44 | $13.62 | 8,262,667 |
December 19 2012 | $14.65 | $14.73 | $14.03 | $14.07 | 5,953,840 |
December 18 2012 | $15.02 | $15.14 | $14.43 | $14.57 | 6,966,889 |
December 17 2012 | $14.95 | $15.11 | $14.86 | $15.06 | 4,600,457 |
December 14 2012 | $14.83 | $15.05 | $14.74 | $14.95 | 3,272,435 |
December 13 2012 | $15.01 | $15.11 | $14.83 | $14.90 | 2,907,300 |
December 12 2012 | $14.82 | $15.05 | $14.82 | $14.98 | 5,259,882 |
December 11 2012 | $14.56 | $14.86 | $14.54 | $14.80 | 8,978,920 |
December 10 2012 | $14.38 | $14.70 | $14.38 | $14.48 | 3,514,091 |
December 07 2012 | $14.49 | $14.61 | $14.31 | $14.49 | 3,678,066 |
December 06 2012 | $14.32 | $14.49 | $14.24 | $14.48 | 3,917,935 |
December 05 2012 | $14.24 | $14.49 | $14.17 | $14.29 | 4,915,256 |
December 04 2012 | $14.20 | $14.23 | $13.91 | $14.11 | 3,894,558 |
December 03 2012 | $14.53 | $14.60 | $14.16 | $14.20 | 4,944,912 |
November 30 2012 | $14.71 | $14.75 | $14.43 | $14.47 | 4,638,029 |
November 29 2012 | $14.88 | $14.97 | $14.63 | $14.68 | 6,655,628 |
November 28 2012 | $14.44 | $14.70 | $14.18 | $14.68 | 5,355,237 |
November 27 2012 | $14.22 | $14.53 | $14.04 | $14.40 | 5,594,951 |
November 26 2012 | $13.94 | $14.33 | $13.93 | $14.26 | 5,662,549 |
