| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $17.43 | $17.87 | $17.42 | $17.84 | 10,288,400 |
December 28 2012 | $17.40 | $17.68 | $17.36 | $17.49 | 8,142,600 |
December 27 2012 | $17.33 | $17.50 | $17.22 | $17.45 | 9,943,600 |
December 26 2012 | $17.74 | $17.74 | $17.30 | $17.33 | 9,024,600 |
December 24 2012 | $17.55 | $17.85 | $17.55 | $17.74 | 4,547,200 |
December 21 2012 | $17.62 | $17.74 | $17.56 | $17.63 | 12,766,800 |
December 20 2012 | $18.21 | $18.28 | $17.67 | $17.80 | 13,544,800 |
December 19 2012 | $18.34 | $18.41 | $18.18 | $18.18 | 8,197,600 |
December 18 2012 | $18.33 | $18.44 | $18.22 | $18.36 | 10,166,000 |
December 17 2012 | $17.92 | $18.34 | $17.86 | $18.33 | 10,005,000 |
December 14 2012 | $17.81 | $17.94 | $17.78 | $17.91 | 7,932,800 |
December 13 2012 | $17.86 | $17.95 | $17.76 | $17.87 | 8,328,000 |
December 12 2012 | $17.97 | $18.04 | $17.68 | $17.89 | 12,951,800 |
December 11 2012 | $18.16 | $18.27 | $17.84 | $17.92 | 10,681,400 |
December 10 2012 | $18.26 | $18.29 | $18.04 | $18.11 | 6,916,200 |
December 07 2012 | $18.11 | $18.43 | $18.11 | $18.26 | 5,835,400 |
December 06 2012 | $18.19 | $18.43 | $18.08 | $18.30 | 6,577,400 |
December 05 2012 | $18.31 | $18.36 | $18.01 | $18.21 | 9,150,800 |
December 04 2012 | $18.54 | $18.57 | $18.22 | $18.22 | 10,151,400 |
December 03 2012 | $18.72 | $18.72 | $18.50 | $18.51 | 8,486,400 |
November 30 2012 | $18.50 | $18.72 | $18.46 | $18.64 | 11,538,600 |
November 29 2012 | $18.41 | $18.63 | $18.27 | $18.54 | 11,032,400 |
November 28 2012 | $18.10 | $18.54 | $18.00 | $18.51 | 11,318,200 |
November 27 2012 | $18.25 | $18.32 | $18.08 | $18.11 | 8,186,600 |
November 26 2012 | $18.41 | $18.45 | $18.09 | $18.29 | 9,854,200 |
