| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $18.65 | $19.04 | $18.60 | $19.01 | 1,562,382 |
December 28 2012 | $18.64 | $18.88 | $18.42 | $18.71 | 1,308,661 |
December 27 2012 | $18.83 | $18.96 | $18.54 | $18.75 | 1,643,393 |
December 26 2012 | $19.24 | $19.25 | $18.83 | $18.85 | 1,682,431 |
December 24 2012 | $19.25 | $19.31 | $19.12 | $19.23 | 454,039 |
December 21 2012 | $19.64 | $19.64 | $19.05 | $19.30 | 5,793,311 |
December 20 2012 | $19.33 | $19.54 | $19.22 | $19.50 | 1,813,526 |
December 19 2012 | $19.40 | $19.57 | $19.28 | $19.32 | 1,790,610 |
December 18 2012 | $19.46 | $19.73 | $19.32 | $19.35 | 2,990,345 |
December 17 2012 | $19.10 | $19.45 | $19.10 | $19.44 | 1,600,508 |
December 14 2012 | $19.11 | $19.21 | $19.06 | $19.08 | 1,025,077 |
December 13 2012 | $19.38 | $19.51 | $19.11 | $19.20 | 1,442,625 |
December 12 2012 | $19.47 | $19.64 | $19.36 | $19.38 | 1,269,350 |
December 11 2012 | $19.12 | $19.49 | $19.12 | $19.43 | 1,754,180 |
December 10 2012 | $19.17 | $19.27 | $19.10 | $19.10 | 1,354,154 |
December 07 2012 | $19.43 | $19.56 | $19.01 | $19.12 | 2,214,775 |
December 06 2012 | $19.76 | $19.86 | $19.39 | $19.42 | 1,587,939 |
December 05 2012 | $19.82 | $19.89 | $19.53 | $19.75 | 1,633,798 |
December 04 2012 | $19.81 | $19.95 | $19.66 | $19.81 | 1,177,773 |
December 03 2012 | $20.01 | $20.16 | $19.81 | $19.85 | 1,185,669 |
November 30 2012 | $19.74 | $20.00 | $19.63 | $19.95 | 2,197,237 |
November 29 2012 | $19.97 | $20.02 | $19.53 | $19.73 | 2,005,485 |
November 28 2012 | $20.14 | $20.14 | $19.66 | $19.96 | 2,042,267 |
November 27 2012 | $20.43 | $20.52 | $20.24 | $20.27 | 1,274,121 |
November 26 2012 | $20.39 | $20.67 | $20.35 | $20.42 | 804,798 |
