| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $24.46 | $24.73 | $24.25 | $24.71 | 15,651,400 |
December 28 2012 | $24.69 | $24.83 | $24.51 | $24.52 | 14,053,400 |
December 27 2012 | $24.78 | $24.92 | $24.68 | $24.83 | 11,380,600 |
December 26 2012 | $25.02 | $25.09 | $24.70 | $24.83 | 9,982,100 |
December 24 2012 | $25.03 | $25.09 | $24.93 | $25.04 | 4,851,800 |
December 21 2012 | $25.22 | $25.35 | $24.90 | $25.15 | 27,942,400 |
December 20 2012 | $25.01 | $25.29 | $24.98 | $25.26 | 16,182,700 |
December 19 2012 | $25.39 | $25.42 | $25.07 | $25.07 | 17,991,900 |
December 18 2012 | $25.58 | $25.70 | $25.31 | $25.41 | 17,952,100 |
December 17 2012 | $25.76 | $25.78 | $25.48 | $25.56 | 17,588,900 |
December 14 2012 | $25.58 | $25.75 | $25.56 | $25.67 | 11,800,900 |
December 13 2012 | $25.70 | $25.76 | $25.58 | $25.63 | 11,442,100 |
December 12 2012 | $25.83 | $25.86 | $25.56 | $25.66 | 14,681,700 |
December 11 2012 | $25.65 | $25.90 | $25.62 | $25.81 | 10,671,300 |
December 10 2012 | $25.70 | $25.75 | $25.57 | $25.66 | 8,603,200 |
December 07 2012 | $25.52 | $25.73 | $25.49 | $25.71 | 10,654,700 |
December 06 2012 | $25.45 | $25.52 | $25.43 | $25.48 | 8,974,700 |
December 05 2012 | $25.36 | $25.56 | $25.28 | $25.43 | 14,561,400 |
December 04 2012 | $25.43 | $25.56 | $25.32 | $25.32 | 11,794,200 |
December 03 2012 | $25.84 | $25.86 | $25.45 | $25.48 | 12,864,900 |
November 30 2012 | $25.86 | $25.89 | $25.67 | $25.85 | 13,039,500 |
November 29 2012 | $25.69 | $25.88 | $25.56 | $25.88 | 12,433,700 |
November 28 2012 | $25.26 | $25.61 | $25.09 | $25.60 | 14,846,300 |
November 27 2012 | $25.35 | $25.59 | $25.28 | $25.34 | 11,873,700 |
November 26 2012 | $25.44 | $25.58 | $25.21 | $25.29 | 13,217,000 |
