| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2012 | $20.64 | $21.31 | $20.55 | $20.93 | 99,378,200 |
October 26 2012 | $22.21 | $22.68 | $21.69 | $21.75 | 73,175,800 |
October 25 2012 | $23.09 | $23.11 | $22.27 | $22.36 | 76,142,000 |
October 24 2012 | $23.92 | $24.04 | $22.65 | $23.03 | 228,949,900 |
October 23 2012 | $19.08 | $19.63 | $18.93 | $19.33 | 78,381,200 |
October 22 2012 | $19.03 | $19.26 | $18.88 | $19.15 | 32,447,300 |
October 19 2012 | $18.83 | $18.89 | $18.64 | $18.83 | 34,835,000 |
October 18 2012 | $19.53 | $19.62 | $18.73 | $18.81 | 52,157,400 |
October 17 2012 | $19.33 | $20.30 | $19.20 | $19.71 | 44,074,500 |
October 16 2012 | $19.51 | $19.52 | $19.13 | $19.31 | 21,834,700 |
October 15 2012 | $19.51 | $19.71 | $19.32 | $19.35 | 20,189,700 |
October 12 2012 | $19.58 | $19.63 | $19.31 | $19.35 | 18,809,400 |
October 11 2012 | $19.71 | $19.79 | $19.44 | $19.58 | 21,817,300 |
October 10 2012 | $19.76 | $19.77 | $19.28 | $19.47 | 39,321,800 |
October 09 2012 | $20.21 | $20.37 | $19.80 | $20.05 | 27,161,800 |
October 08 2012 | $20.22 | $20.57 | $19.98 | $20.22 | 32,236,700 |
October 05 2012 | $21.30 | $21.44 | $20.70 | $20.73 | 40,529,300 |
October 04 2012 | $22.13 | $22.21 | $21.22 | $21.76 | 46,892,100 |
October 03 2012 | $22.11 | $22.29 | $21.61 | $21.64 | 32,000,100 |
October 02 2012 | $21.89 | $22.29 | $21.63 | $22.08 | 29,341,400 |
October 01 2012 | $21.89 | $22.39 | $21.54 | $21.80 | 51,262,700 |