| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $36.55 | $37.66 | $36.55 | $37.55 | 426,099 |
December 28 2012 | $37.15 | $37.29 | $36.70 | $36.76 | 346,811 |
December 27 2012 | $37.05 | $37.72 | $36.99 | $37.32 | 481,786 |
December 26 2012 | $36.84 | $37.12 | $36.74 | $36.92 | 484,785 |
December 24 2012 | $36.85 | $37.06 | $36.36 | $36.84 | 103,810 |
December 21 2012 | $36.81 | $37.43 | $36.67 | $36.99 | 541,910 |
December 20 2012 | $36.74 | $37.48 | $36.69 | $37.48 | 545,899 |
December 19 2012 | $36.93 | $37.08 | $36.73 | $36.77 | 513,751 |
December 18 2012 | $36.69 | $37.08 | $36.59 | $36.95 | 532,738 |
December 17 2012 | $36.43 | $36.80 | $36.33 | $36.70 | 342,774 |
December 14 2012 | $36.25 | $36.49 | $36.16 | $36.34 | 222,514 |
December 13 2012 | $36.22 | $36.81 | $36.09 | $36.34 | 450,495 |
December 12 2012 | $36.68 | $36.72 | $36.17 | $36.27 | 566,801 |
December 11 2012 | $36.16 | $36.62 | $35.83 | $36.56 | 469,035 |
December 10 2012 | $35.91 | $36.27 | $35.76 | $36.06 | 516,613 |
December 07 2012 | $35.72 | $36.08 | $35.50 | $36.02 | 444,866 |
December 06 2012 | $35.20 | $35.85 | $35.05 | $35.67 | 278,312 |
December 05 2012 | $35.51 | $35.57 | $34.75 | $35.17 | 448,220 |
December 04 2012 | $35.74 | $35.80 | $35.19 | $35.40 | 644,848 |
December 03 2012 | $36.17 | $36.22 | $35.81 | $35.87 | 429,266 |
November 30 2012 | $36.10 | $36.21 | $35.65 | $35.87 | 681,293 |
November 29 2012 | $36.21 | $36.76 | $36.05 | $36.22 | 388,561 |
November 28 2012 | $35.51 | $36.07 | $35.10 | $36.04 | 763,410 |
November 27 2012 | $35.68 | $36.08 | $35.45 | $35.67 | 339,708 |
November 26 2012 | $35.71 | $35.94 | $35.24 | $35.80 | 379,979 |
