| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $35.54 | $36.04 | $35.52 | $35.92 | 588,324 |
December 28 2012 | $35.77 | $35.94 | $35.59 | $35.62 | 831,700 |
December 27 2012 | $35.77 | $35.93 | $35.43 | $35.92 | 817,764 |
December 26 2012 | $36.00 | $36.18 | $35.85 | $35.93 | 455,158 |
December 24 2012 | $36.03 | $36.16 | $35.80 | $36.02 | 404,042 |
December 21 2012 | $35.97 | $36.19 | $35.84 | $36.02 | 910,386 |
December 20 2012 | $36.05 | $36.34 | $35.96 | $36.23 | 592,020 |
December 19 2012 | $36.43 | $36.52 | $36.10 | $36.11 | 649,834 |
December 18 2012 | $35.99 | $36.47 | $35.88 | $36.44 | 983,424 |
December 17 2012 | $35.87 | $36.13 | $35.72 | $36.11 | 975,496 |
December 14 2012 | $35.91 | $36.15 | $35.62 | $35.66 | 1,282,954 |
December 13 2012 | $35.98 | $36.15 | $35.91 | $36.09 | 821,634 |
December 12 2012 | $36.35 | $36.35 | $35.95 | $36.03 | 1,093,732 |
December 11 2012 | $36.30 | $36.48 | $36.03 | $36.18 | 859,806 |
December 10 2012 | $36.05 | $36.53 | $36.04 | $36.29 | 934,350 |
December 07 2012 | $35.66 | $36.28 | $35.57 | $36.12 | 1,617,576 |
December 06 2012 | $35.70 | $35.74 | $35.26 | $35.66 | 1,108,066 |
December 05 2012 | $35.33 | $35.76 | $35.18 | $35.45 | 1,420,856 |
December 04 2012 | $35.12 | $35.41 | $35.04 | $35.21 | 1,070,048 |
December 03 2012 | $35.36 | $35.52 | $34.94 | $35.05 | 941,406 |
