| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $31.99 | $32.72 | $31.88 | $32.45 | 210,700 |
December 28 2012 | $32.16 | $32.39 | $32.03 | $32.09 | 331,900 |
December 27 2012 | $32.49 | $32.52 | $32.08 | $32.33 | 144,800 |
December 26 2012 | $32.51 | $32.60 | $32.19 | $32.19 | 42,900 |
December 24 2012 | $32.59 | $32.85 | $32.43 | $32.48 | 62,400 |
December 21 2012 | $32.67 | $32.85 | $32.60 | $32.67 | 192,900 |
December 20 2012 | $32.81 | $32.93 | $32.53 | $32.91 | 154,900 |
December 19 2012 | $32.55 | $32.80 | $32.48 | $32.73 | 166,600 |
December 18 2012 | $32.29 | $32.77 | $32.29 | $32.53 | 175,100 |
December 17 2012 | $32.57 | $32.62 | $32.25 | $32.43 | 143,900 |
December 14 2012 | $31.82 | $32.52 | $31.81 | $32.48 | 407,600 |
December 13 2012 | $32.39 | $32.39 | $31.74 | $31.96 | 193,800 |
December 12 2012 | $32.67 | $32.76 | $32.38 | $32.43 | 172,600 |
December 11 2012 | $32.50 | $32.68 | $32.39 | $32.45 | 105,500 |
December 10 2012 | $32.85 | $32.88 | $32.15 | $32.40 | 186,100 |
December 07 2012 | $33.36 | $33.38 | $32.55 | $32.59 | 211,400 |
December 06 2012 | $32.67 | $33.24 | $32.56 | $33.13 | 398,100 |
December 05 2012 | $32.26 | $32.72 | $32.18 | $32.64 | 295,200 |
December 04 2012 | $32.52 | $32.52 | $32.13 | $32.13 | 261,100 |
December 03 2012 | $32.28 | $32.61 | $32.24 | $32.46 | 291,700 |
November 30 2012 | $32.79 | $32.85 | $32.10 | $32.21 | 297,700 |
November 29 2012 | $32.91 | $33.13 | $32.73 | $32.85 | 208,200 |
November 28 2012 | $31.78 | $32.74 | $31.78 | $32.59 | 382,600 |
November 27 2012 | $32.79 | $32.85 | $32.03 | $32.15 | 214,600 |
November 26 2012 | $32.92 | $32.99 | $32.52 | $32.65 | 317,500 |
