| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $23.23 | $23.80 | $23.21 | $23.73 | 4,058,960 |
December 28 2012 | $23.21 | $23.66 | $23.21 | $23.35 | 2,812,746 |
December 27 2012 | $23.03 | $23.38 | $22.82 | $23.31 | 4,436,186 |
December 26 2012 | $23.56 | $23.64 | $22.96 | $22.99 | 3,662,502 |
December 24 2012 | $23.58 | $23.66 | $23.36 | $23.59 | 1,499,038 |
December 21 2012 | $23.07 | $23.78 | $22.88 | $23.66 | 6,710,566 |
December 20 2012 | $23.71 | $23.79 | $23.22 | $23.37 | 4,794,054 |
December 19 2012 | $23.81 | $24.37 | $23.49 | $23.60 | 5,120,348 |
December 18 2012 | $24.07 | $24.08 | $23.79 | $23.87 | 4,934,440 |
December 17 2012 | $23.38 | $23.99 | $23.35 | $23.98 | 4,223,186 |
December 14 2012 | $23.40 | $23.55 | $23.31 | $23.34 | 3,892,606 |
December 13 2012 | $23.87 | $24.04 | $23.47 | $23.49 | 4,158,316 |
December 12 2012 | $24.03 | $24.12 | $23.66 | $23.87 | 4,298,660 |
December 11 2012 | $24.38 | $24.46 | $23.95 | $24.00 | 3,557,442 |
December 10 2012 | $24.40 | $24.55 | $24.24 | $24.25 | 3,359,014 |
December 07 2012 | $24.30 | $24.44 | $24.19 | $24.35 | 3,759,482 |
December 06 2012 | $24.20 | $24.38 | $24.06 | $24.23 | 4,531,156 |
December 05 2012 | $24.45 | $24.54 | $24.15 | $24.28 | 4,051,016 |
December 04 2012 | $24.78 | $24.89 | $24.30 | $24.31 | 4,657,122 |
December 03 2012 | $25.19 | $25.28 | $24.71 | $24.73 | 4,990,406 |
November 30 2012 | $25.22 | $25.25 | $24.91 | $24.98 | 11,158,674 |
November 29 2012 | $25.19 | $25.33 | $25.02 | $25.20 | 4,780,184 |
November 28 2012 | $24.98 | $25.22 | $24.74 | $25.20 | 4,450,966 |
November 27 2012 | $25.12 | $25.24 | $24.82 | $24.97 | 7,124,668 |
November 26 2012 | $24.47 | $24.89 | $24.42 | $24.88 | 5,970,066 |