| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2012 | $33.88 | $34.19 | $33.84 | $33.95 | 1,142,594 |
October 26 2012 | $34.24 | $34.31 | $34.03 | $34.08 | 791,748 |
October 25 2012 | $34.28 | $34.55 | $34.09 | $34.21 | 930,028 |
October 24 2012 | $34.31 | $34.32 | $34.02 | $34.18 | 1,236,996 |
October 23 2012 | $34.08 | $34.47 | $33.09 | $34.19 | 2,180,048 |
October 22 2012 | $34.35 | $34.70 | $34.35 | $34.54 | 985,142 |
October 19 2012 | $34.67 | $34.82 | $34.42 | $34.66 | 1,236,174 |
October 18 2012 | $35.13 | $35.15 | $34.74 | $34.91 | 1,176,990 |
October 17 2012 | $35.34 | $35.34 | $35.02 | $35.28 | 728,716 |
October 16 2012 | $34.88 | $35.45 | $34.88 | $35.37 | 786,470 |
October 15 2012 | $34.98 | $35.02 | $34.82 | $34.97 | 784,676 |
October 12 2012 | $34.96 | $35.02 | $34.62 | $34.96 | 776,926 |
October 11 2012 | $34.88 | $35.09 | $34.84 | $34.93 | 637,016 |
October 10 2012 | $34.83 | $34.90 | $34.58 | $34.75 | 1,180,296 |
October 09 2012 | $35.45 | $35.45 | $34.82 | $34.89 | 833,612 |
October 08 2012 | $35.28 | $35.48 | $35.21 | $35.34 | 337,828 |
October 05 2012 | $35.50 | $35.72 | $35.27 | $35.39 | 751,720 |
October 04 2012 | $35.06 | $35.28 | $35.00 | $35.18 | 758,446 |
October 03 2012 | $34.87 | $35.02 | $34.69 | $34.85 | 804,054 |
October 02 2012 | $34.95 | $35.06 | $34.77 | $34.92 | 797,076 |
October 01 2012 | $34.90 | $35.11 | $34.82 | $34.93 | 893,364 |
