| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $18.62 | $19.01 | $18.57 | $18.98 | 1,562,382 |
December 28 2012 | $18.61 | $18.84 | $18.39 | $18.68 | 1,308,661 |
December 27 2012 | $18.80 | $18.92 | $18.51 | $18.72 | 1,643,393 |
December 26 2012 | $19.21 | $19.22 | $18.80 | $18.82 | 1,682,431 |
December 24 2012 | $19.22 | $19.28 | $19.09 | $19.20 | 454,039 |
December 21 2012 | $19.61 | $19.61 | $19.01 | $19.27 | 5,793,311 |
December 20 2012 | $19.29 | $19.51 | $19.19 | $19.47 | 1,813,526 |
December 19 2012 | $19.37 | $19.53 | $19.25 | $19.29 | 1,790,610 |
December 18 2012 | $19.43 | $19.69 | $19.28 | $19.32 | 2,990,345 |
December 17 2012 | $19.07 | $19.42 | $19.07 | $19.41 | 1,600,508 |
December 14 2012 | $19.08 | $19.18 | $19.03 | $19.04 | 1,025,077 |
December 13 2012 | $19.35 | $19.48 | $19.08 | $19.16 | 1,442,625 |
December 12 2012 | $19.44 | $19.60 | $19.33 | $19.35 | 1,269,350 |
December 11 2012 | $19.09 | $19.46 | $19.09 | $19.40 | 1,754,180 |
December 10 2012 | $19.13 | $19.24 | $19.07 | $19.07 | 1,354,154 |
December 07 2012 | $19.40 | $19.53 | $18.98 | $19.09 | 2,214,775 |
December 06 2012 | $19.73 | $19.83 | $19.36 | $19.39 | 1,587,939 |
December 05 2012 | $19.79 | $19.86 | $19.50 | $19.71 | 1,633,798 |
December 04 2012 | $19.77 | $19.92 | $19.63 | $19.78 | 1,177,773 |
December 03 2012 | $19.97 | $20.13 | $19.78 | $19.82 | 1,185,669 |
November 30 2012 | $19.71 | $19.97 | $19.60 | $19.92 | 2,197,237 |
November 29 2012 | $19.94 | $19.99 | $19.50 | $19.70 | 2,005,485 |
November 28 2012 | $20.11 | $20.11 | $19.63 | $19.92 | 2,042,267 |
November 27 2012 | $20.39 | $20.48 | $20.21 | $20.23 | 1,274,121 |
November 26 2012 | $20.35 | $20.64 | $20.31 | $20.39 | 804,798 |
