| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $17.45 | $17.72 | $17.35 | $17.64 | 79,832,043 |
December 28 2012 | $17.50 | $17.63 | $17.45 | $17.45 | 56,102,733 |
December 27 2012 | $17.63 | $17.67 | $17.42 | $17.61 | 65,831,955 |
December 26 2012 | $17.65 | $17.77 | $17.51 | $17.67 | 47,257,135 |
December 24 2012 | $17.82 | $17.83 | $17.64 | $17.69 | 33,644,672 |
December 21 2012 | $17.80 | $17.92 | $17.72 | $17.84 | 140,977,495 |
December 20 2012 | $18.03 | $18.07 | $17.88 | $18.01 | 66,222,017 |
December 19 2012 | $17.97 | $18.03 | $17.87 | $17.96 | 76,717,658 |
December 18 2012 | $17.87 | $18.18 | $17.83 | $17.98 | 120,089,274 |
December 17 2012 | $17.59 | $18.41 | $17.55 | $17.97 | 121,353,011 |
December 14 2012 | $17.43 | $17.65 | $17.41 | $17.50 | 85,141,344 |
December 13 2012 | $17.85 | $17.86 | $17.44 | $17.52 | 137,718,929 |
December 12 2012 | $17.43 | $17.54 | $17.29 | $17.39 | 96,958,105 |
December 11 2012 | $17.20 | $17.50 | $17.15 | $17.38 | 107,414,304 |
December 10 2012 | $17.09 | $17.25 | $17.05 | $17.09 | 54,621,766 |
December 07 2012 | $17.33 | $17.38 | $17.02 | $17.06 | 76,704,790 |
December 06 2012 | $17.14 | $17.34 | $17.07 | $17.23 | 58,432,078 |
December 05 2012 | $17.26 | $17.32 | $17.01 | $17.15 | 74,437,345 |
December 04 2012 | $17.33 | $17.34 | $17.10 | $17.23 | 79,587,160 |
December 03 2012 | $17.51 | $17.60 | $17.31 | $17.34 | 87,673,053 |
November 30 2012 | $17.24 | $17.43 | $17.10 | $17.41 | 126,454,872 |
November 29 2012 | $17.15 | $17.30 | $17.00 | $17.25 | 111,113,842 |
November 28 2012 | $16.66 | $17.08 | $16.55 | $17.05 | 121,559,891 |
November 27 2012 | $16.46 | $16.83 | $16.41 | $16.72 | 100,286,483 |
November 26 2012 | $16.62 | $16.63 | $16.43 | $16.49 | 88,135,765 |
