| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $27.00 | $27.77 | $26.92 | $27.75 | 587,030 |
December 28 2012 | $27.26 | $27.37 | $26.89 | $27.07 | 518,300 |
December 27 2012 | $27.49 | $27.61 | $26.85 | $27.50 | 511,170 |
December 26 2012 | $28.01 | $28.22 | $27.36 | $27.39 | 705,080 |
December 24 2012 | $28.43 | $28.57 | $27.88 | $28.00 | 426,630 |
December 21 2012 | $28.00 | $28.55 | $27.77 | $28.40 | 1,830,000 |
December 20 2012 | $27.74 | $28.28 | $27.58 | $28.18 | 1,360,000 |
December 19 2012 | $27.20 | $27.76 | $27.00 | $27.63 | 775,490 |
December 18 2012 | $26.53 | $27.18 | $26.45 | $27.18 | 763,090 |
December 17 2012 | $26.34 | $26.57 | $26.21 | $26.53 | 563,220 |
December 14 2012 | $26.26 | $26.59 | $26.25 | $26.36 | 591,770 |
December 13 2012 | $26.70 | $26.99 | $26.25 | $26.38 | 715,820 |
December 12 2012 | $26.91 | $27.24 | $26.69 | $26.74 | 1,090,000 |
December 11 2012 | $26.10 | $26.96 | $25.78 | $26.79 | 972,120 |
December 10 2012 | $25.49 | $26.25 | $25.41 | $26.20 | 740,730 |
December 07 2012 | $25.75 | $25.96 | $25.25 | $25.51 | 1,220,000 |
December 06 2012 | $24.60 | $25.72 | $23.45 | $25.64 | 6,790,000 |
December 05 2012 | $26.66 | $26.76 | $26.07 | $26.14 | 1,180,000 |
December 04 2012 | $27.02 | $27.05 | $26.46 | $26.53 | 1,030,000 |
December 03 2012 | $27.57 | $27.63 | $26.89 | $27.06 | 573,010 |
November 30 2012 | $27.43 | $27.59 | $27.03 | $27.39 | 854,880 |
November 29 2012 | $26.90 | $27.54 | $26.89 | $27.47 | 1,070,000 |
November 28 2012 | $26.69 | $26.90 | $26.51 | $26.80 | 633,520 |
November 27 2012 | $26.99 | $27.26 | $26.85 | $26.90 | 999,430 |
November 26 2012 | $27.40 | $27.49 | $26.84 | $26.99 | 863,830 |
