| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $25.30 | $26.76 | $25.21 | $26.50 | 378,886 |
December 28 2012 | $24.96 | $25.72 | $24.75 | $25.33 | 186,008 |
December 27 2012 | $25.36 | $25.59 | $24.08 | $25.16 | 380,983 |
December 26 2012 | $25.73 | $25.76 | $24.96 | $25.30 | 283,430 |
December 24 2012 | $25.52 | $25.97 | $24.80 | $25.74 | 257,144 |
December 21 2012 | $24.91 | $25.73 | $24.60 | $25.66 | 3,577,837 |
December 20 2012 | $25.36 | $25.67 | $25.15 | $25.65 | 301,008 |
December 19 2012 | $25.60 | $25.67 | $25.00 | $25.45 | 397,420 |
December 18 2012 | $24.77 | $25.80 | $24.55 | $25.45 | 814,019 |
December 17 2012 | $23.17 | $24.50 | $23.07 | $24.47 | 549,401 |
December 14 2012 | $22.72 | $23.14 | $22.60 | $23.08 | 265,902 |
December 13 2012 | $22.54 | $22.96 | $22.37 | $22.76 | 241,709 |
December 12 2012 | $22.31 | $22.71 | $21.91 | $22.51 | 212,341 |
December 11 2012 | $21.95 | $22.37 | $21.71 | $22.13 | 180,426 |
December 10 2012 | $21.30 | $21.71 | $21.08 | $21.70 | 208,046 |
December 07 2012 | $21.50 | $21.71 | $20.47 | $21.10 | 209,800 |
December 06 2012 | $21.04 | $21.34 | $20.55 | $21.23 | 251,122 |
December 05 2012 | $22.93 | $22.93 | $20.96 | $21.10 | 424,150 |
December 04 2012 | $22.79 | $22.93 | $22.03 | $22.91 | 341,557 |
December 03 2012 | $22.32 | $22.65 | $22.08 | $22.54 | 319,090 |
November 30 2012 | $22.50 | $22.50 | $21.62 | $22.01 | 315,714 |
November 29 2012 | $22.60 | $22.95 | $22.29 | $22.44 | 224,840 |
November 28 2012 | $22.27 | $22.48 | $21.51 | $22.36 | 230,681 |
November 27 2012 | $21.86 | $22.86 | $21.80 | $22.36 | 390,697 |
November 26 2012 | $21.50 | $22.11 | $21.35 | $21.89 | 554,863 |
