| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $28.92 | $29.79 | $28.66 | $29.75 | 3,005,604 |
December 28 2012 | $29.02 | $29.28 | $28.76 | $28.94 | 2,187,837 |
December 27 2012 | $29.35 | $29.62 | $28.48 | $29.30 | 3,967,770 |
December 26 2012 | $29.60 | $29.87 | $29.22 | $29.24 | 2,558,178 |
December 24 2012 | $29.52 | $29.90 | $29.38 | $29.45 | 1,252,275 |
December 21 2012 | $29.82 | $29.84 | $29.21 | $29.59 | 5,428,483 |
December 20 2012 | $30.09 | $30.51 | $29.76 | $30.23 | 4,205,718 |
December 19 2012 | $30.52 | $30.68 | $29.50 | $30.21 | 7,936,338 |
December 18 2012 | $29.96 | $30.56 | $29.80 | $30.55 | 5,360,345 |
December 17 2012 | $28.73 | $29.85 | $28.73 | $29.85 | 4,056,256 |
December 14 2012 | $28.55 | $28.80 | $28.28 | $28.70 | 2,937,919 |
December 13 2012 | $29.04 | $29.28 | $28.51 | $28.62 | 3,251,590 |
December 12 2012 | $28.25 | $29.34 | $28.20 | $29.13 | 5,044,522 |
December 11 2012 | $28.29 | $28.57 | $27.89 | $28.01 | 4,740,939 |
December 10 2012 | $28.23 | $28.46 | $27.83 | $28.16 | 2,436,943 |
December 07 2012 | $28.03 | $28.50 | $27.79 | $28.23 | 3,102,567 |
December 06 2012 | $27.80 | $28.30 | $27.32 | $27.92 | 5,019,668 |
December 05 2012 | $29.07 | $29.13 | $27.72 | $28.02 | 5,848,704 |
December 04 2012 | $29.45 | $29.53 | $28.87 | $29.06 | 5,562,475 |
December 03 2012 | $29.47 | $29.54 | $29.06 | $29.09 | 4,556,753 |
November 30 2012 | $29.43 | $29.50 | $28.90 | $29.26 | 10,651,830 |
November 29 2012 | $29.64 | $29.99 | $29.20 | $29.41 | 4,308,638 |
November 28 2012 | $29.58 | $29.88 | $28.81 | $29.53 | 5,487,052 |
November 27 2012 | $29.68 | $30.23 | $29.56 | $29.79 | 4,811,391 |
November 26 2012 | $29.49 | $29.80 | $29.21 | $29.65 | 5,991,081 |