| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $23.40 | $23.97 | $23.37 | $23.90 | 4,058,960 |
December 28 2012 | $23.38 | $23.82 | $23.37 | $23.51 | 2,812,746 |
December 27 2012 | $23.20 | $23.54 | $22.98 | $23.48 | 4,436,186 |
December 26 2012 | $23.73 | $23.81 | $23.13 | $23.15 | 3,662,502 |
December 24 2012 | $23.75 | $23.83 | $23.53 | $23.76 | 1,499,038 |
December 21 2012 | $23.24 | $23.94 | $23.05 | $23.83 | 6,710,566 |
December 20 2012 | $23.88 | $23.96 | $23.39 | $23.53 | 4,794,054 |
December 19 2012 | $23.98 | $24.54 | $23.66 | $23.77 | 5,120,348 |
December 18 2012 | $24.24 | $24.25 | $23.96 | $24.04 | 4,934,440 |
December 17 2012 | $23.55 | $24.17 | $23.52 | $24.15 | 4,223,186 |
December 14 2012 | $23.56 | $23.71 | $23.48 | $23.51 | 3,892,606 |
December 13 2012 | $24.04 | $24.21 | $23.64 | $23.66 | 4,158,316 |
December 12 2012 | $24.20 | $24.29 | $23.83 | $24.04 | 4,298,660 |
December 11 2012 | $24.55 | $24.63 | $24.12 | $24.17 | 3,557,442 |
December 10 2012 | $24.58 | $24.73 | $24.42 | $24.43 | 3,359,014 |
December 07 2012 | $24.47 | $24.61 | $24.36 | $24.52 | 3,759,482 |
December 06 2012 | $24.37 | $24.55 | $24.23 | $24.40 | 4,531,156 |
December 05 2012 | $24.62 | $24.71 | $24.32 | $24.46 | 4,051,016 |
December 04 2012 | $24.96 | $25.07 | $24.47 | $24.48 | 4,657,122 |
December 03 2012 | $25.37 | $25.46 | $24.89 | $24.91 | 4,990,406 |
November 30 2012 | $25.40 | $25.43 | $25.09 | $25.16 | 11,158,674 |
November 29 2012 | $25.37 | $25.51 | $25.20 | $25.38 | 4,780,184 |
November 28 2012 | $25.15 | $25.40 | $24.91 | $25.38 | 4,450,966 |
November 27 2012 | $25.30 | $25.42 | $24.99 | $25.15 | 7,124,668 |
November 26 2012 | $24.64 | $25.06 | $24.60 | $25.05 | 5,970,066 |
