| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $26.51 | $27.71 | $26.32 | $27.53 | 1,867,400 |
December 28 2012 | $26.94 | $26.96 | $26.39 | $26.47 | 1,547,300 |
December 27 2012 | $27.34 | $27.47 | $26.53 | $27.04 | 1,552,000 |
December 26 2012 | $27.52 | $27.82 | $27.26 | $27.26 | 1,093,800 |
December 24 2012 | $27.60 | $27.87 | $27.33 | $27.41 | 826,500 |
December 21 2012 | $27.62 | $27.85 | $27.22 | $27.85 | 4,533,000 |
December 20 2012 | $27.42 | $28.03 | $27.42 | $28.02 | 1,796,600 |
December 19 2012 | $27.62 | $27.78 | $27.21 | $27.39 | 2,725,900 |
December 18 2012 | $27.51 | $27.71 | $27.36 | $27.54 | 2,030,800 |
December 17 2012 | $27.54 | $27.74 | $27.06 | $27.36 | 2,553,900 |
December 14 2012 | $26.67 | $27.71 | $26.60 | $27.56 | 2,343,100 |
December 13 2012 | $26.86 | $26.92 | $26.21 | $26.75 | 2,140,000 |
December 12 2012 | $26.87 | $27.13 | $26.62 | $26.86 | 2,044,500 |
December 11 2012 | $26.22 | $26.94 | $26.07 | $26.70 | 3,229,400 |
December 10 2012 | $25.83 | $26.13 | $25.81 | $25.96 | 2,537,700 |
December 07 2012 | $25.91 | $25.97 | $25.42 | $25.81 | 2,861,800 |
December 06 2012 | $25.53 | $25.81 | $25.24 | $25.70 | 2,967,300 |
December 05 2012 | $26.55 | $26.78 | $25.46 | $25.47 | 3,109,500 |
December 04 2012 | $26.70 | $26.98 | $26.52 | $26.57 | 2,098,100 |
December 03 2012 | $26.84 | $26.90 | $26.45 | $26.70 | 2,502,600 |
November 30 2012 | $26.74 | $26.82 | $26.51 | $26.68 | 2,759,800 |
November 29 2012 | $26.78 | $26.93 | $26.43 | $26.63 | 2,102,000 |
November 28 2012 | $26.20 | $26.62 | $25.95 | $26.60 | 1,994,900 |
November 27 2012 | $26.44 | $26.61 | $26.05 | $26.43 | 2,865,700 |
November 26 2012 | $26.67 | $26.73 | $26.31 | $26.38 | 3,465,200 |