| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $28.56 | $29.30 | $28.51 | $29.18 | 4,129,500 |
December 28 2012 | $28.71 | $28.94 | $28.61 | $28.67 | 2,297,000 |
December 27 2012 | $29.09 | $29.24 | $28.58 | $28.93 | 3,223,000 |
December 26 2012 | $28.99 | $29.28 | $28.83 | $29.04 | 1,787,000 |
December 24 2012 | $28.66 | $28.99 | $28.49 | $28.90 | 1,713,500 |
December 21 2012 | $28.80 | $29.14 | $28.67 | $28.69 | 5,537,500 |
December 20 2012 | $29.44 | $29.48 | $28.82 | $29.34 | 5,220,000 |
December 19 2012 | $29.55 | $29.93 | $29.52 | $29.54 | 3,622,000 |
December 18 2012 | $29.57 | $29.78 | $29.17 | $29.51 | 5,285,500 |
December 17 2012 | $29.69 | $29.69 | $29.00 | $29.48 | 5,433,500 |
December 14 2012 | $28.87 | $29.72 | $28.87 | $29.58 | 4,317,500 |
December 13 2012 | $30.07 | $30.15 | $28.90 | $29.08 | 8,679,000 |
December 12 2012 | $31.01 | $31.15 | $29.98 | $30.12 | 7,208,000 |
December 11 2012 | $30.80 | $31.38 | $30.71 | $31.20 | 3,903,500 |
December 10 2012 | $30.47 | $30.79 | $30.42 | $30.69 | 2,455,000 |
December 07 2012 | $30.72 | $30.72 | $30.35 | $30.49 | 2,194,000 |
December 06 2012 | $30.43 | $30.66 | $30.05 | $30.41 | 2,653,000 |
December 05 2012 | $30.61 | $30.65 | $30.22 | $30.41 | 3,737,500 |
December 04 2012 | $30.00 | $30.63 | $29.96 | $30.52 | 5,058,000 |
December 03 2012 | $30.65 | $30.88 | $30.02 | $30.06 | 5,032,500 |
November 30 2012 | $30.65 | $30.81 | $30.46 | $30.74 | 4,628,500 |
November 29 2012 | $30.18 | $30.84 | $30.16 | $30.63 | 6,061,000 |
November 28 2012 | $29.59 | $30.00 | $29.33 | $29.95 | 3,465,500 |
November 27 2012 | $29.97 | $30.22 | $29.84 | $29.91 | 3,350,500 |
November 26 2012 | $30.12 | $30.13 | $29.45 | $29.93 | 2,945,000 |
