| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $26.35 | $27.54 | $26.16 | $27.36 | 1,867,400 |
December 28 2012 | $26.78 | $26.80 | $26.23 | $26.31 | 1,547,300 |
December 27 2012 | $27.17 | $27.30 | $26.37 | $26.88 | 1,552,000 |
December 26 2012 | $27.35 | $27.65 | $27.10 | $27.10 | 1,093,800 |
December 24 2012 | $27.43 | $27.70 | $27.16 | $27.24 | 826,500 |
December 21 2012 | $27.45 | $27.68 | $27.05 | $27.68 | 4,533,000 |
December 20 2012 | $27.25 | $27.85 | $27.25 | $27.85 | 1,796,600 |
December 19 2012 | $27.45 | $27.61 | $27.04 | $27.22 | 2,725,900 |
December 18 2012 | $27.34 | $27.54 | $27.20 | $27.37 | 2,030,800 |
December 17 2012 | $27.37 | $27.57 | $26.89 | $27.19 | 2,553,900 |
December 14 2012 | $26.51 | $27.54 | $26.43 | $27.39 | 2,343,100 |
December 13 2012 | $26.70 | $26.75 | $26.04 | $26.58 | 2,140,000 |
December 12 2012 | $26.70 | $26.96 | $26.46 | $26.70 | 2,044,500 |
December 11 2012 | $26.06 | $26.78 | $25.91 | $26.53 | 3,229,400 |
December 10 2012 | $25.67 | $25.97 | $25.65 | $25.80 | 2,537,700 |
December 07 2012 | $25.75 | $25.81 | $25.27 | $25.65 | 2,861,800 |
December 06 2012 | $25.37 | $25.66 | $25.09 | $25.54 | 2,967,300 |
December 05 2012 | $26.39 | $26.61 | $25.30 | $25.31 | 3,109,500 |
December 04 2012 | $26.53 | $26.82 | $26.36 | $26.40 | 2,098,100 |
December 03 2012 | $26.68 | $26.73 | $26.29 | $26.53 | 2,502,600 |
November 30 2012 | $26.57 | $26.65 | $26.34 | $26.52 | 2,759,800 |
November 29 2012 | $26.62 | $26.76 | $26.26 | $26.47 | 2,102,000 |
November 28 2012 | $26.03 | $26.46 | $25.79 | $26.44 | 1,994,900 |
November 27 2012 | $26.28 | $26.44 | $25.89 | $26.27 | 2,865,700 |
November 26 2012 | $26.50 | $26.56 | $26.15 | $26.22 | 3,465,200 |