| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2012 | $34.80 | $34.80 | $34.39 | $34.68 | 1,253,848 |
September 27 2012 | $34.90 | $35.27 | $34.67 | $35.13 | 902,560 |
September 26 2012 | $34.82 | $35.11 | $34.69 | $34.83 | 1,162,394 |
September 25 2012 | $35.24 | $35.37 | $35.05 | $35.15 | 1,284,204 |
September 24 2012 | $34.58 | $35.20 | $34.50 | $35.12 | 2,127,744 |
September 21 2012 | $35.31 | $35.32 | $34.51 | $34.62 | 2,214,998 |
September 20 2012 | $36.24 | $36.24 | $35.11 | $35.21 | 2,408,178 |
September 19 2012 | $36.90 | $37.09 | $36.62 | $36.94 | 1,612,714 |
September 18 2012 | $36.73 | $37.03 | $36.53 | $36.99 | 1,645,818 |
September 17 2012 | $36.73 | $36.87 | $36.55 | $36.66 | 1,294,724 |
September 14 2012 | $36.81 | $37.27 | $36.72 | $36.84 | 1,442,292 |
September 13 2012 | $36.57 | $36.74 | $36.27 | $36.63 | 1,414,054 |
September 12 2012 | $36.84 | $37.18 | $36.54 | $36.58 | 1,085,848 |
September 11 2012 | $36.48 | $36.95 | $36.46 | $36.71 | 979,894 |
September 10 2012 | $36.18 | $36.47 | $36.18 | $36.35 | 858,984 |
September 07 2012 | $36.04 | $36.25 | $35.92 | $36.20 | 1,066,762 |
September 06 2012 | $35.56 | $36.03 | $35.56 | $35.98 | 806,636 |
September 05 2012 | $35.46 | $35.52 | $34.59 | $35.38 | 869,402 |
September 04 2012 | $35.78 | $35.83 | $35.46 | $35.66 | 853,822 |
