| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $29.64 | $30.53 | $29.37 | $30.49 | 3,157,671 |
December 28 2012 | $29.74 | $30.01 | $29.48 | $29.67 | 2,298,522 |
December 27 2012 | $30.08 | $30.36 | $29.19 | $30.03 | 4,168,416 |
December 26 2012 | $30.34 | $30.62 | $29.95 | $29.97 | 2,687,545 |
December 24 2012 | $30.26 | $30.64 | $30.11 | $30.19 | 1,315,618 |
December 21 2012 | $30.56 | $30.59 | $29.94 | $30.33 | 5,693,831 |
December 20 2012 | $30.84 | $31.27 | $30.50 | $30.98 | 4,418,344 |
December 19 2012 | $31.28 | $31.45 | $30.24 | $30.97 | 8,335,046 |
December 18 2012 | $30.71 | $31.32 | $30.54 | $31.31 | 5,631,007 |
December 17 2012 | $29.45 | $30.60 | $29.45 | $30.60 | 4,258,449 |
December 14 2012 | $29.26 | $29.52 | $28.99 | $29.42 | 3,086,548 |
December 13 2012 | $29.77 | $30.01 | $29.22 | $29.33 | 3,416,004 |
December 12 2012 | $28.96 | $30.08 | $28.90 | $29.86 | 5,299,660 |
December 11 2012 | $29.00 | $29.29 | $28.59 | $28.71 | 4,980,605 |
December 10 2012 | $28.94 | $29.18 | $28.52 | $28.86 | 2,560,217 |
December 07 2012 | $28.73 | $29.21 | $28.49 | $28.93 | 3,259,471 |
December 06 2012 | $28.49 | $29.00 | $28.00 | $28.62 | 5,273,501 |
December 05 2012 | $29.80 | $29.86 | $28.41 | $28.72 | 6,144,521 |
December 04 2012 | $30.19 | $30.26 | $29.59 | $29.79 | 5,843,746 |
December 03 2012 | $30.21 | $30.28 | $29.78 | $29.82 | 4,784,465 |
November 30 2012 | $30.16 | $30.23 | $29.62 | $30.00 | 11,179,125 |
November 29 2012 | $30.38 | $30.74 | $29.93 | $30.15 | 4,526,552 |
November 28 2012 | $30.32 | $30.63 | $29.53 | $30.26 | 5,764,113 |
November 27 2012 | $30.42 | $30.99 | $30.30 | $30.53 | 5,053,514 |
November 26 2012 | $30.23 | $30.54 | $29.94 | $30.39 | 6,294,226 |
