| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $16.69 | $16.94 | $16.59 | $16.91 | 3,734,070 |
December 28 2012 | $16.71 | $17.05 | $16.71 | $16.74 | 3,723,140 |
December 27 2012 | $16.63 | $16.85 | $16.63 | $16.79 | 3,754,560 |
December 26 2012 | $16.79 | $16.81 | $16.64 | $16.67 | 3,129,164 |
December 24 2012 | $16.62 | $16.81 | $16.62 | $16.81 | 1,945,380 |
December 21 2012 | $16.12 | $16.75 | $15.74 | $16.71 | 10,146,104 |
December 20 2012 | $16.18 | $16.33 | $16.02 | $16.32 | 3,516,976 |
December 19 2012 | $16.16 | $16.31 | $16.04 | $16.13 | 4,505,870 |
December 18 2012 | $15.88 | $16.19 | $15.73 | $16.18 | 5,214,636 |
December 17 2012 | $15.69 | $15.85 | $15.63 | $15.84 | 3,888,218 |
December 14 2012 | $15.50 | $15.66 | $15.49 | $15.63 | 3,363,056 |
December 13 2012 | $15.56 | $15.69 | $15.55 | $15.58 | 3,402,042 |
December 12 2012 | $15.63 | $15.69 | $15.56 | $15.59 | 4,476,352 |
December 11 2012 | $15.30 | $15.73 | $15.24 | $15.60 | 5,538,126 |
December 10 2012 | $15.24 | $15.38 | $15.18 | $15.24 | 2,977,354 |
December 07 2012 | $15.21 | $15.38 | $15.13 | $15.27 | 3,491,192 |
December 06 2012 | $15.27 | $15.28 | $14.99 | $15.14 | 4,763,650 |
December 05 2012 | $15.18 | $15.22 | $14.89 | $15.05 | 3,227,912 |
December 04 2012 | $15.10 | $15.23 | $14.95 | $15.12 | 3,715,848 |
December 03 2012 | $15.04 | $15.15 | $14.86 | $15.08 | 4,792,520 |
November 30 2012 | $15.15 | $15.25 | $14.96 | $14.98 | 11,755,580 |
November 29 2012 | $14.83 | $15.20 | $14.76 | $15.12 | 6,459,480 |
November 28 2012 | $14.56 | $14.72 | $14.43 | $14.70 | 4,021,770 |
November 27 2012 | $14.73 | $14.82 | $14.63 | $14.63 | 4,389,276 |
November 26 2012 | $14.71 | $14.83 | $14.46 | $14.76 | 4,144,884 |
