| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $19.34 | $20.07 | $18.86 | $19.92 | 1,222,300 |
December 28 2012 | $19.84 | $19.91 | $19.27 | $19.32 | 913,100 |
December 27 2012 | $19.97 | $20.15 | $19.74 | $19.85 | 943,200 |
December 26 2012 | $20.14 | $20.26 | $19.87 | $20.04 | 310,100 |
December 24 2012 | $20.05 | $20.11 | $19.79 | $20.05 | 332,600 |
December 21 2012 | $19.96 | $20.22 | $19.73 | $20.05 | 2,191,700 |
December 20 2012 | $20.02 | $20.39 | $19.54 | $20.24 | 1,283,700 |
December 19 2012 | $19.84 | $20.64 | $19.84 | $20.35 | 1,072,100 |
December 18 2012 | $20.21 | $20.73 | $19.92 | $20.11 | 1,439,300 |
December 17 2012 | $21.95 | $21.95 | $20.29 | $20.32 | 2,336,400 |
December 14 2012 | $22.30 | $22.69 | $22.21 | $22.62 | 634,900 |
December 13 2012 | $22.36 | $22.74 | $22.13 | $22.40 | 666,300 |
December 12 2012 | $22.24 | $23.18 | $22.14 | $23.02 | 960,100 |
December 11 2012 | $22.27 | $22.43 | $22.02 | $22.04 | 526,700 |
December 10 2012 | $22.16 | $22.49 | $22.09 | $22.35 | 469,100 |
December 07 2012 | $21.50 | $22.08 | $21.49 | $21.97 | 520,000 |
December 06 2012 | $21.59 | $22.16 | $21.47 | $21.49 | 782,500 |
December 05 2012 | $22.55 | $22.57 | $21.68 | $21.75 | 602,000 |
December 04 2012 | $21.72 | $22.59 | $21.72 | $22.51 | 781,500 |
December 03 2012 | $22.74 | $22.97 | $22.27 | $22.31 | 444,300 |
November 30 2012 | $22.53 | $23.04 | $22.33 | $22.70 | 558,600 |
November 29 2012 | $22.53 | $22.70 | $22.25 | $22.65 | 546,100 |
November 28 2012 | $21.63 | $22.47 | $21.40 | $22.38 | 821,700 |
November 27 2012 | $22.78 | $22.78 | $22.20 | $22.26 | 679,800 |
November 26 2012 | $22.91 | $22.94 | $22.44 | $22.78 | 485,100 |
