| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $17.55 | $17.76 | $17.52 | $17.74 | 21,037,500 |
December 28 2012 | $17.66 | $17.77 | $17.56 | $17.58 | 16,540,200 |
December 27 2012 | $17.69 | $17.79 | $17.63 | $17.73 | 22,152,600 |
December 26 2012 | $17.83 | $17.85 | $17.61 | $17.68 | 18,278,700 |
December 24 2012 | $17.81 | $17.89 | $17.76 | $17.83 | 8,714,400 |
December 21 2012 | $17.91 | $17.98 | $17.75 | $17.85 | 39,693,000 |
December 20 2012 | $17.77 | $17.96 | $17.73 | $17.94 | 29,058,900 |
December 19 2012 | $18.05 | $18.07 | $17.82 | $17.82 | 29,919,600 |
December 18 2012 | $17.97 | $18.11 | $17.92 | $18.07 | 34,769,400 |
December 17 2012 | $17.93 | $18.07 | $17.91 | $17.99 | 31,595,100 |
December 14 2012 | $17.95 | $18.02 | $17.87 | $17.88 | 31,506,900 |
December 13 2012 | $17.95 | $18.04 | $17.94 | $17.95 | 42,730,500 |
December 12 2012 | $18.25 | $18.29 | $17.92 | $17.93 | 70,205,700 |
December 11 2012 | $18.79 | $18.90 | $18.42 | $18.43 | 43,785,000 |
December 10 2012 | $18.74 | $18.81 | $18.67 | $18.76 | 17,704,800 |
December 07 2012 | $18.70 | $18.88 | $18.68 | $18.80 | 21,849,000 |
December 06 2012 | $18.64 | $18.68 | $18.49 | $18.62 | 21,498,300 |
December 05 2012 | $18.71 | $18.73 | $18.52 | $18.63 | 28,539,600 |
December 04 2012 | $18.48 | $18.77 | $18.48 | $18.65 | 38,461,500 |
December 03 2012 | $18.65 | $18.71 | $18.45 | $18.45 | 27,260,400 |
November 30 2012 | $18.35 | $18.65 | $18.32 | $18.62 | 37,455,600 |
November 29 2012 | $18.23 | $18.37 | $18.14 | $18.32 | 28,861,500 |
November 28 2012 | $17.96 | $18.31 | $17.92 | $18.25 | 31,489,200 |
November 27 2012 | $18.08 | $18.15 | $17.96 | $17.97 | 22,146,900 |
November 26 2012 | $18.14 | $18.16 | $17.96 | $18.08 | 27,219,600 |
