| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $22.71 | $23.21 | $22.67 | $23.16 | 2,854,785 |
December 28 2012 | $22.85 | $23.04 | $22.69 | $22.78 | 2,806,473 |
December 27 2012 | $22.98 | $23.10 | $22.65 | $22.92 | 3,359,519 |
December 26 2012 | $23.45 | $23.49 | $22.83 | $22.98 | 2,789,432 |
December 24 2012 | $23.48 | $23.63 | $23.37 | $23.42 | 2,049,960 |
December 21 2012 | $23.37 | $23.50 | $23.23 | $23.36 | 5,488,184 |
December 20 2012 | $23.39 | $23.60 | $23.20 | $23.60 | 4,225,107 |
December 19 2012 | $23.95 | $24.36 | $23.91 | $24.11 | 3,284,376 |
December 18 2012 | $23.76 | $24.02 | $23.71 | $23.88 | 2,871,238 |
December 17 2012 | $23.64 | $23.81 | $23.47 | $23.81 | 2,729,043 |
December 14 2012 | $23.58 | $23.71 | $23.48 | $23.60 | 3,167,155 |
December 13 2012 | $23.66 | $23.82 | $23.47 | $23.64 | 3,272,559 |
December 12 2012 | $23.52 | $23.72 | $23.34 | $23.58 | 4,466,484 |
December 11 2012 | $23.66 | $23.68 | $23.30 | $23.44 | 4,070,756 |
December 10 2012 | $23.68 | $23.73 | $23.47 | $23.53 | 3,636,894 |
December 07 2012 | $23.76 | $23.92 | $23.56 | $23.76 | 2,213,035 |
December 06 2012 | $23.81 | $23.88 | $23.54 | $23.73 | 3,673,118 |
December 05 2012 | $23.65 | $23.92 | $23.40 | $23.79 | 3,777,972 |
December 04 2012 | $23.62 | $23.84 | $23.53 | $23.56 | 5,079,160 |
December 03 2012 | $23.96 | $24.04 | $23.58 | $23.59 | 4,927,302 |