| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $15.88 | $16.17 | $15.88 | $16.14 | 2,047,732 |
December 28 2012 | $15.96 | $16.04 | $15.85 | $15.93 | 1,201,778 |
December 27 2012 | $15.96 | $16.09 | $15.90 | $16.04 | 2,038,180 |
December 26 2012 | $15.96 | $16.09 | $15.78 | $15.96 | 1,519,462 |
December 24 2012 | $15.64 | $16.11 | $15.64 | $15.90 | 1,152,295 |
December 21 2012 | $16.12 | $16.12 | $15.86 | $16.09 | 3,477,329 |
December 20 2012 | $16.24 | $16.38 | $16.08 | $16.21 | 2,676,509 |
December 19 2012 | $16.19 | $16.29 | $16.08 | $16.17 | 2,736,736 |
December 18 2012 | $16.21 | $16.24 | $15.93 | $16.17 | 4,167,826 |
December 17 2012 | $16.37 | $16.42 | $15.86 | $16.22 | 2,493,106 |
December 14 2012 | $16.16 | $16.56 | $16.14 | $16.32 | 1,767,425 |
December 13 2012 | $16.09 | $16.50 | $15.90 | $16.22 | 4,046,492 |
December 12 2012 | $16.53 | $16.60 | $16.01 | $16.11 | 5,377,976 |
December 11 2012 | $16.60 | $16.69 | $16.14 | $16.48 | 6,365,380 |
December 10 2012 | $17.07 | $17.08 | $16.47 | $16.63 | 4,461,543 |
December 07 2012 | $16.90 | $17.37 | $16.86 | $17.08 | 4,367,550 |
December 06 2012 | $16.53 | $16.86 | $16.41 | $16.84 | 3,980,396 |
December 05 2012 | $16.17 | $16.58 | $16.08 | $16.40 | 5,264,973 |
December 04 2012 | $16.27 | $16.43 | $16.08 | $16.17 | 8,826,275 |
December 03 2012 | $17.34 | $17.70 | $17.20 | $17.49 | 2,339,874 |
November 30 2012 | $16.50 | $17.39 | $16.50 | $17.29 | 9,683,595 |
November 29 2012 | $16.95 | $17.02 | $16.43 | $16.47 | 4,534,098 |
November 28 2012 | $17.02 | $17.07 | $16.71 | $16.87 | 2,797,651 |
November 27 2012 | $17.08 | $17.34 | $17.05 | $17.11 | 1,399,347 |
November 26 2012 | $17.18 | $17.33 | $16.92 | $17.11 | 1,687,123 |
