| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2012 | $33.31 | $33.61 | $33.26 | $33.37 | 1,142,594 |
October 26 2012 | $33.66 | $33.72 | $33.45 | $33.50 | 791,748 |
October 25 2012 | $33.70 | $33.96 | $33.51 | $33.62 | 930,028 |
October 24 2012 | $33.73 | $33.74 | $33.44 | $33.59 | 1,236,996 |
October 23 2012 | $33.50 | $33.89 | $32.53 | $33.61 | 2,180,048 |
October 22 2012 | $33.76 | $34.11 | $33.76 | $33.95 | 985,142 |
October 19 2012 | $34.08 | $34.23 | $33.83 | $34.07 | 1,236,174 |
October 18 2012 | $34.53 | $34.55 | $34.15 | $34.32 | 1,176,990 |
October 17 2012 | $34.74 | $34.74 | $34.42 | $34.68 | 728,716 |
October 16 2012 | $34.29 | $34.85 | $34.29 | $34.77 | 786,470 |
October 15 2012 | $34.39 | $34.42 | $34.23 | $34.38 | 784,676 |
October 12 2012 | $34.37 | $34.43 | $34.03 | $34.37 | 776,926 |
October 11 2012 | $34.29 | $34.49 | $34.24 | $34.33 | 637,016 |
October 10 2012 | $34.24 | $34.30 | $33.99 | $34.15 | 1,180,296 |
October 09 2012 | $34.85 | $34.85 | $34.23 | $34.30 | 833,612 |
October 08 2012 | $34.68 | $34.88 | $34.61 | $34.74 | 337,828 |
October 05 2012 | $34.90 | $35.11 | $34.67 | $34.79 | 751,720 |
October 04 2012 | $34.46 | $34.68 | $34.41 | $34.58 | 758,446 |
October 03 2012 | $34.28 | $34.42 | $34.10 | $34.25 | 804,054 |
October 02 2012 | $34.35 | $34.47 | $34.18 | $34.32 | 797,076 |
October 01 2012 | $34.30 | $34.51 | $34.22 | $34.33 | 893,364 |