| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $21.28 | $21.42 | $21.10 | $21.37 | 42,757,836 |
December 28 2012 | $21.37 | $21.53 | $21.25 | $21.25 | 28,248,325 |
December 27 2012 | $21.52 | $21.68 | $21.26 | $21.57 | 39,393,927 |
December 26 2012 | $21.63 | $21.77 | $21.37 | $21.49 | 31,640,952 |
December 24 2012 | $21.77 | $21.81 | $21.61 | $21.65 | 20,842,331 |
December 21 2012 | $21.97 | $22.00 | $21.61 | $21.97 | 98,779,723 |
December 20 2012 | $21.89 | $22.15 | $21.73 | $22.15 | 52,607,251 |
December 19 2012 | $22.16 | $22.19 | $21.81 | $21.85 | 53,523,188 |
December 18 2012 | $21.81 | $22.11 | $21.72 | $22.05 | 50,494,942 |
December 17 2012 | $21.44 | $21.78 | $21.35 | $21.68 | 42,053,240 |
December 14 2012 | $21.69 | $21.71 | $21.37 | $21.45 | 42,077,469 |
December 13 2012 | $21.86 | $22.02 | $21.57 | $21.69 | 45,080,041 |
December 12 2012 | $22.03 | $22.10 | $21.67 | $21.80 | 43,966,242 |
December 11 2012 | $21.65 | $22.00 | $21.65 | $21.86 | 52,288,386 |
December 10 2012 | $21.25 | $21.58 | $21.22 | $21.56 | 47,037,881 |
December 07 2012 | $21.46 | $21.46 | $21.10 | $21.17 | 46,179,491 |
December 06 2012 | $21.45 | $21.59 | $21.29 | $21.39 | 39,186,491 |
December 05 2012 | $21.11 | $21.55 | $21.01 | $21.34 | 68,283,731 |
December 04 2012 | $21.21 | $21.31 | $21.08 | $21.10 | 49,798,319 |
December 03 2012 | $21.43 | $21.46 | $21.13 | $21.15 | 53,173,722 |
November 30 2012 | $21.65 | $21.71 | $21.20 | $21.30 | 83,690,187 |
November 29 2012 | $21.69 | $21.89 | $21.49 | $21.57 | 69,558,839 |
November 28 2012 | $21.61 | $21.92 | $21.42 | $21.89 | 53,018,349 |
November 27 2012 | $21.89 | $21.91 | $21.64 | $21.67 | 45,023,854 |
November 26 2012 | $22.04 | $22.07 | $21.74 | $21.91 | 85,198,661 |