| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2012 | $20.39 | $21.76 | $20.32 | $21.47 | 65,486,000 |
September 27 2012 | $20.81 | $20.82 | $19.98 | $20.14 | 30,215,900 |
September 26 2012 | $19.97 | $20.60 | $19.63 | $20.44 | 38,271,900 |
September 25 2012 | $21.02 | $21.03 | $20.04 | $20.10 | 46,291,700 |
September 24 2012 | $21.59 | $21.79 | $20.18 | $20.61 | 79,106,500 |
September 21 2012 | $22.77 | $23.04 | $22.40 | $22.66 | 51,218,100 |
September 20 2012 | $22.82 | $23.04 | $22.34 | $22.39 | 57,248,900 |
September 19 2012 | $21.80 | $23.17 | $21.58 | $23.09 | 78,782,800 |
September 18 2012 | $21.41 | $21.79 | $21.18 | $21.68 | 36,760,500 |
September 17 2012 | $22.47 | $22.55 | $21.31 | $21.33 | 50,667,600 |
September 14 2012 | $20.95 | $21.89 | $20.72 | $21.81 | 72,819,800 |
September 13 2012 | $20.78 | $21.29 | $20.43 | $20.53 | 65,041,600 |
September 12 2012 | $20.58 | $20.98 | $20.10 | $20.75 | 121,584,000 |
September 11 2012 | $18.76 | $19.41 | $18.69 | $19.26 | 50,508,200 |
September 10 2012 | $18.89 | $19.03 | $18.39 | $18.65 | 24,797,800 |
September 07 2012 | $18.93 | $19.25 | $18.62 | $18.81 | 36,371,700 |
September 06 2012 | $18.58 | $19.09 | $18.56 | $18.80 | 46,066,500 |
September 05 2012 | $18.11 | $18.59 | $18.02 | $18.42 | 60,781,800 |
September 04 2012 | $17.92 | $18.11 | $17.40 | $17.58 | 46,622,400 |