| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2012 | $24.11 | $24.11 | $23.64 | $23.89 | 7,730,889 |
November 29 2012 | $24.61 | $25.24 | $24.05 | $24.09 | 20,643,350 |
November 28 2012 | $26.99 | $27.41 | $26.82 | $27.37 | 4,111,784 |
November 27 2012 | $27.70 | $27.87 | $27.36 | $27.37 | 2,590,391 |
November 26 2012 | $27.82 | $28.12 | $27.56 | $27.77 | 2,157,230 |
November 23 2012 | $27.96 | $28.01 | $27.62 | $27.95 | 1,357,859 |
November 21 2012 | $27.88 | $27.94 | $27.62 | $27.80 | 2,247,169 |
November 20 2012 | $27.95 | $28.01 | $27.60 | $27.90 | 1,541,826 |
November 19 2012 | $27.47 | $27.94 | $27.44 | $27.94 | 2,192,737 |
November 16 2012 | $27.53 | $27.54 | $27.12 | $27.30 | 2,617,027 |
November 15 2012 | $27.42 | $27.60 | $27.12 | $27.39 | 2,172,736 |
November 14 2012 | $27.48 | $27.80 | $27.36 | $27.41 | 2,514,282 |
November 13 2012 | $27.32 | $27.75 | $27.22 | $27.34 | 1,788,973 |
November 12 2012 | $27.68 | $27.68 | $27.34 | $27.38 | 2,132,080 |
November 09 2012 | $27.39 | $28.09 | $27.31 | $27.64 | 3,137,081 |
November 08 2012 | $28.03 | $28.56 | $27.56 | $27.58 | 6,280,118 |
November 07 2012 | $29.29 | $29.44 | $28.86 | $29.06 | 2,501,549 |
November 06 2012 | $29.43 | $29.48 | $29.32 | $29.48 | 4,325,670 |
November 05 2012 | $29.13 | $29.43 | $29.11 | $29.39 | 2,911,419 |
November 02 2012 | $29.49 | $29.54 | $29.18 | $29.18 | 2,917,553 |
November 01 2012 | $29.28 | $29.56 | $29.00 | $29.42 | 6,017,756 |