| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $24.06 | $24.83 | $24.05 | $24.77 | 2,880,887 |
December 28 2012 | $24.34 | $24.34 | $23.98 | $24.16 | 2,241,737 |
December 27 2012 | $24.14 | $24.47 | $23.83 | $24.43 | 2,673,985 |
December 26 2012 | $24.99 | $25.25 | $24.13 | $24.13 | 1,996,061 |
December 24 2012 | $24.89 | $25.20 | $24.86 | $24.94 | 569,737 |
December 21 2012 | $25.36 | $25.46 | $24.72 | $24.87 | 3,317,941 |
December 20 2012 | $25.46 | $25.63 | $25.29 | $25.62 | 2,082,085 |
December 19 2012 | $25.34 | $25.69 | $25.31 | $25.39 | 2,286,124 |
December 18 2012 | $25.46 | $25.74 | $25.17 | $25.45 | 3,160,281 |
December 17 2012 | $25.06 | $25.50 | $25.03 | $25.50 | 3,470,942 |
December 14 2012 | $24.86 | $25.10 | $24.80 | $25.00 | 2,439,630 |
December 13 2012 | $24.90 | $25.16 | $24.75 | $24.89 | 2,139,286 |
December 12 2012 | $25.16 | $25.22 | $24.73 | $24.87 | 6,021,637 |
December 11 2012 | $25.60 | $25.60 | $24.94 | $25.10 | 3,156,178 |
December 10 2012 | $25.36 | $25.47 | $24.94 | $25.11 | 1,844,289 |
December 07 2012 | $25.51 | $25.60 | $25.21 | $25.37 | 1,657,966 |
December 06 2012 | $25.31 | $25.61 | $25.24 | $25.43 | 1,639,445 |
December 05 2012 | $25.52 | $25.68 | $25.24 | $25.40 | 2,338,192 |
December 04 2012 | $25.55 | $25.68 | $25.32 | $25.43 | 2,280,254 |
December 03 2012 | $26.03 | $26.03 | $25.50 | $25.56 | 2,865,735 |
November 30 2012 | $25.49 | $25.95 | $25.39 | $25.85 | 3,541,525 |
November 29 2012 | $25.26 | $25.61 | $25.21 | $25.57 | 3,392,922 |
November 28 2012 | $24.45 | $25.18 | $24.40 | $25.18 | 3,060,303 |
November 27 2012 | $24.44 | $24.60 | $24.28 | $24.35 | 1,986,450 |
November 26 2012 | $24.23 | $24.54 | $24.16 | $24.50 | 2,659,562 |
