| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $24.37 | $26.23 | $24.23 | $26.17 | 793,291 |
December 28 2012 | $24.49 | $24.78 | $24.11 | $24.51 | 660,915 |
December 27 2012 | $24.76 | $25.11 | $24.23 | $24.64 | 495,792 |
December 26 2012 | $25.42 | $25.52 | $24.62 | $24.68 | 597,871 |
December 24 2012 | $25.74 | $26.01 | $25.39 | $25.39 | 346,048 |
December 21 2012 | $25.36 | $26.11 | $25.04 | $25.79 | 2,760,422 |
December 20 2012 | $25.73 | $25.87 | $25.49 | $25.71 | 640,424 |
December 19 2012 | $25.70 | $25.83 | $25.32 | $25.74 | 820,199 |
December 18 2012 | $25.15 | $25.95 | $25.11 | $25.72 | 924,428 |
December 17 2012 | $24.54 | $25.11 | $24.44 | $25.06 | 838,974 |
December 14 2012 | $24.54 | $24.84 | $24.35 | $24.48 | 473,284 |
December 13 2012 | $24.75 | $25.25 | $24.44 | $24.62 | 592,619 |
December 12 2012 | $25.40 | $25.60 | $24.45 | $24.80 | 1,292,331 |
December 11 2012 | $25.39 | $25.75 | $25.15 | $25.23 | 518,533 |
December 10 2012 | $25.09 | $25.51 | $24.93 | $25.13 | 739,634 |
December 07 2012 | $25.27 | $25.63 | $25.08 | $25.15 | 1,088,665 |
December 06 2012 | $25.00 | $25.38 | $24.50 | $25.08 | 554,858 |
December 05 2012 | $25.79 | $26.00 | $23.80 | $25.00 | 3,411,832 |
December 04 2012 | $26.39 | $27.68 | $26.39 | $27.67 | 1,149,301 |
December 03 2012 | $26.99 | $27.19 | $26.14 | $26.29 | 811,233 |
November 30 2012 | $26.94 | $26.94 | $26.27 | $26.78 | 739,979 |
November 29 2012 | $27.17 | $27.54 | $26.62 | $26.85 | 538,725 |
November 28 2012 | $26.50 | $27.12 | $26.21 | $27.10 | 712,432 |
November 27 2012 | $26.49 | $27.06 | $26.29 | $26.69 | 709,074 |
November 26 2012 | $25.98 | $26.68 | $25.87 | $26.56 | 634,921 |
