| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $29.65 | $30.00 | $29.51 | $29.98 | 3,295,100 |
December 28 2012 | $29.74 | $30.08 | $29.62 | $29.75 | 2,042,000 |
December 27 2012 | $30.09 | $30.19 | $29.63 | $29.95 | 2,058,800 |
December 26 2012 | $30.18 | $30.24 | $29.96 | $30.06 | 1,738,900 |
December 24 2012 | $30.03 | $30.18 | $29.90 | $30.10 | 1,193,000 |
December 21 2012 | $30.41 | $30.51 | $30.04 | $30.09 | 6,824,700 |
December 20 2012 | $30.45 | $30.71 | $30.33 | $30.69 | 3,086,700 |
December 19 2012 | $30.89 | $31.03 | $30.33 | $30.46 | 4,776,900 |
December 18 2012 | $30.54 | $31.28 | $30.49 | $30.86 | 5,366,400 |
December 17 2012 | $30.15 | $30.59 | $30.09 | $30.44 | 3,069,900 |
December 14 2012 | $30.43 | $30.50 | $29.94 | $29.99 | 3,875,100 |
December 13 2012 | $30.72 | $30.92 | $30.40 | $30.49 | 1,818,700 |
December 12 2012 | $30.82 | $31.04 | $30.67 | $30.72 | 2,446,400 |
December 11 2012 | $30.99 | $31.02 | $30.55 | $30.67 | 3,837,600 |
December 10 2012 | $30.91 | $31.09 | $30.75 | $30.90 | 2,103,500 |
December 07 2012 | $30.88 | $30.97 | $30.74 | $30.96 | 2,411,600 |
December 06 2012 | $30.79 | $30.83 | $30.41 | $30.74 | 3,166,800 |
December 05 2012 | $30.31 | $31.04 | $30.29 | $30.83 | 4,704,100 |
December 04 2012 | $30.17 | $30.43 | $30.10 | $30.29 | 2,652,600 |
December 03 2012 | $30.24 | $30.44 | $30.03 | $30.22 | 4,122,100 |
November 30 2012 | $30.40 | $30.40 | $30.08 | $30.21 | 3,255,700 |
November 29 2012 | $30.42 | $30.58 | $30.27 | $30.33 | 2,904,000 |
November 28 2012 | $29.97 | $30.38 | $29.94 | $30.33 | 4,987,000 |
November 27 2012 | $29.93 | $30.31 | $29.85 | $30.00 | 4,113,900 |
November 26 2012 | $30.06 | $30.11 | $29.75 | $30.03 | 2,507,100 |