| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $17.47 | $17.74 | $17.37 | $17.66 | 79,832,043 |
December 28 2012 | $17.52 | $17.65 | $17.47 | $17.47 | 56,102,733 |
December 27 2012 | $17.65 | $17.69 | $17.44 | $17.63 | 65,831,955 |
December 26 2012 | $17.68 | $17.80 | $17.53 | $17.70 | 47,257,135 |
December 24 2012 | $17.84 | $17.85 | $17.66 | $17.71 | 33,644,672 |
December 21 2012 | $17.82 | $17.94 | $17.74 | $17.86 | 140,977,495 |
December 20 2012 | $18.05 | $18.09 | $17.90 | $18.03 | 66,222,017 |
December 19 2012 | $17.99 | $18.05 | $17.89 | $17.98 | 76,717,658 |
December 18 2012 | $17.89 | $18.20 | $17.85 | $18.00 | 120,089,274 |
December 17 2012 | $17.61 | $18.43 | $17.57 | $17.99 | 121,353,011 |
December 14 2012 | $17.45 | $17.67 | $17.43 | $17.52 | 85,141,344 |
December 13 2012 | $17.87 | $17.88 | $17.46 | $17.54 | 137,718,929 |
December 12 2012 | $17.45 | $17.56 | $17.31 | $17.41 | 96,958,105 |
December 11 2012 | $17.22 | $17.52 | $17.17 | $17.40 | 107,414,304 |
December 10 2012 | $17.11 | $17.27 | $17.07 | $17.11 | 54,621,766 |
December 07 2012 | $17.35 | $17.40 | $17.03 | $17.08 | 76,704,790 |
December 06 2012 | $17.16 | $17.36 | $17.09 | $17.25 | 58,432,078 |
December 05 2012 | $17.28 | $17.34 | $17.03 | $17.17 | 74,437,345 |
December 04 2012 | $17.35 | $17.36 | $17.12 | $17.25 | 79,587,160 |
December 03 2012 | $17.53 | $17.62 | $17.33 | $17.36 | 87,673,053 |
November 30 2012 | $17.26 | $17.45 | $17.12 | $17.43 | 126,455,192 |
November 29 2012 | $17.17 | $17.32 | $17.02 | $17.27 | 111,114,162 |
November 28 2012 | $16.68 | $17.10 | $16.57 | $17.07 | 121,559,891 |
November 27 2012 | $16.48 | $16.85 | $16.43 | $16.74 | 100,286,803 |
November 26 2012 | $16.64 | $16.65 | $16.45 | $16.50 | 88,135,765 |
