| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $22.54 | $23.43 | $22.37 | $23.27 | 791,600 |
December 28 2012 | $22.31 | $22.76 | $22.22 | $22.42 | 370,500 |
December 27 2012 | $22.64 | $22.64 | $22.15 | $22.48 | 597,300 |
December 26 2012 | $22.51 | $22.96 | $22.41 | $22.49 | 371,400 |
December 24 2012 | $22.21 | $22.77 | $22.21 | $22.46 | 257,300 |
December 21 2012 | $22.30 | $22.58 | $21.88 | $22.41 | 1,099,800 |
December 20 2012 | $22.76 | $23.06 | $22.54 | $23.04 | 759,800 |
December 19 2012 | $22.91 | $23.16 | $22.60 | $22.85 | 600,800 |
December 18 2012 | $22.47 | $23.16 | $22.45 | $22.98 | 1,181,500 |
December 17 2012 | $21.72 | $22.49 | $21.66 | $22.45 | 846,100 |
December 14 2012 | $21.94 | $22.08 | $21.66 | $21.66 | 772,700 |
December 13 2012 | $22.07 | $22.38 | $21.93 | $22.09 | 759,100 |
December 12 2012 | $22.09 | $22.48 | $22.05 | $22.21 | 886,100 |
December 11 2012 | $21.29 | $22.63 | $21.29 | $22.14 | 1,738,900 |
December 10 2012 | $20.55 | $21.12 | $20.55 | $21.06 | 354,900 |
December 07 2012 | $21.04 | $21.22 | $20.51 | $20.61 | 1,073,500 |
December 06 2012 | $21.64 | $21.65 | $21.08 | $21.22 | 803,800 |
December 05 2012 | $21.48 | $21.68 | $21.22 | $21.65 | 545,000 |
December 04 2012 | $21.56 | $21.70 | $21.24 | $21.33 | 488,000 |
December 03 2012 | $21.85 | $21.85 | $21.42 | $21.51 | 701,800 |
November 30 2012 | $22.03 | $22.18 | $21.52 | $21.64 | 581,400 |
November 29 2012 | $21.74 | $22.19 | $21.52 | $22.08 | 724,100 |
November 28 2012 | $20.78 | $21.55 | $20.63 | $21.39 | 944,900 |
November 27 2012 | $21.26 | $21.60 | $20.93 | $21.11 | 807,600 |
November 26 2012 | $20.92 | $21.39 | $20.84 | $21.20 | 628,100 |