| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $20.94 | $20.99 | $20.82 | $20.98 | 5,579,000 |
December 28 2012 | $20.88 | $21.07 | $20.81 | $20.96 | 3,814,500 |
December 27 2012 | $21.23 | $21.32 | $20.80 | $21.05 | 5,796,000 |
December 26 2012 | $21.20 | $21.27 | $21.04 | $21.18 | 3,805,500 |
December 24 2012 | $21.38 | $21.52 | $21.14 | $21.19 | 3,764,500 |
December 21 2012 | $21.61 | $21.98 | $21.35 | $21.40 | 23,741,000 |
December 20 2012 | $22.92 | $22.95 | $20.92 | $22.05 | 68,379,000 |
December 19 2012 | $21.68 | $21.81 | $21.54 | $21.75 | 8,459,500 |
December 18 2012 | $21.76 | $21.89 | $21.54 | $21.70 | 4,364,000 |
December 17 2012 | $21.73 | $21.80 | $21.22 | $21.67 | 3,420,000 |
December 14 2012 | $21.89 | $21.97 | $21.64 | $21.68 | 1,911,500 |
December 13 2012 | $22.00 | $22.08 | $21.77 | $21.90 | 2,100,500 |
December 12 2012 | $21.99 | $22.13 | $21.84 | $21.98 | 2,101,500 |
December 11 2012 | $22.24 | $22.32 | $21.84 | $21.88 | 3,207,500 |
December 10 2012 | $22.08 | $22.33 | $22.06 | $22.20 | 1,450,000 |
December 07 2012 | $22.30 | $22.41 | $22.11 | $22.15 | 1,347,500 |
December 06 2012 | $22.06 | $22.31 | $21.87 | $22.22 | 2,056,500 |
December 05 2012 | $22.18 | $22.22 | $21.91 | $22.06 | 1,869,000 |
December 04 2012 | $22.48 | $22.48 | $22.07 | $22.18 | 1,923,000 |
December 03 2012 | $22.41 | $22.61 | $22.35 | $22.37 | 1,882,000 |
November 30 2012 | $22.37 | $22.46 | $22.22 | $22.40 | 2,113,500 |
November 29 2012 | $22.31 | $22.44 | $22.10 | $22.41 | 1,352,000 |
November 28 2012 | $22.00 | $22.22 | $21.94 | $22.20 | 1,075,500 |
November 27 2012 | $22.19 | $22.27 | $22.01 | $22.03 | 1,386,000 |
November 26 2012 | $22.13 | $22.29 | $22.08 | $22.17 | 1,219,000 |