| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $31.31 | $31.69 | $30.99 | $31.55 | 125,800 |
December 28 2012 | $30.93 | $32.48 | $30.93 | $31.19 | 180,174 |
December 27 2012 | $31.48 | $31.54 | $30.87 | $31.12 | 217,068 |
December 26 2012 | $31.17 | $31.94 | $31.00 | $31.53 | 173,882 |
December 24 2012 | $31.26 | $31.26 | $30.81 | $31.15 | 32,757 |
December 21 2012 | $31.04 | $31.35 | $30.73 | $31.23 | 366,197 |
December 20 2012 | $30.76 | $31.57 | $30.52 | $31.31 | 263,354 |
December 19 2012 | $30.45 | $31.48 | $30.45 | $30.67 | 211,598 |
December 18 2012 | $30.00 | $30.47 | $29.65 | $30.42 | 115,062 |
December 17 2012 | $29.73 | $30.17 | $29.61 | $29.97 | 204,839 |
December 14 2012 | $28.76 | $29.80 | $28.76 | $29.58 | 274,692 |
December 13 2012 | $28.74 | $29.16 | $28.67 | $28.80 | 223,952 |
December 12 2012 | $28.06 | $29.45 | $28.04 | $28.81 | 235,143 |
December 11 2012 | $28.21 | $28.21 | $27.59 | $27.69 | 136,300 |
December 10 2012 | $27.84 | $28.59 | $27.35 | $28.04 | 148,354 |
December 07 2012 | $28.67 | $28.67 | $27.72 | $27.86 | 134,562 |
December 06 2012 | $28.15 | $28.86 | $28.15 | $28.57 | 180,328 |
December 05 2012 | $26.41 | $28.37 | $26.41 | $28.14 | 589,772 |
December 04 2012 | $26.27 | $26.53 | $26.00 | $26.27 | 126,264 |
December 03 2012 | $26.64 | $26.70 | $26.21 | $26.30 | 140,492 |
November 30 2012 | $26.41 | $26.52 | $26.11 | $26.47 | 184,125 |
November 29 2012 | $26.16 | $26.55 | $26.09 | $26.33 | 111,061 |
November 28 2012 | $25.86 | $26.26 | $25.63 | $26.06 | 110,820 |
November 27 2012 | $26.22 | $26.37 | $25.86 | $26.03 | 158,140 |
November 26 2012 | $26.02 | $26.31 | $25.72 | $26.15 | 126,770 |
