| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $42.25 | $43.35 | $42.25 | $43.28 | 284,684 |
December 28 2012 | $42.91 | $43.27 | $42.67 | $42.75 | 521,100 |
December 27 2012 | $43.06 | $43.30 | $42.81 | $42.88 | 500,457 |
December 26 2012 | $43.33 | $43.33 | $42.81 | $43.12 | 185,271 |
December 24 2012 | $43.13 | $43.46 | $42.72 | $43.36 | 109,478 |
December 21 2012 | $43.12 | $43.46 | $42.82 | $43.23 | 392,006 |
December 20 2012 | $43.18 | $43.35 | $42.70 | $43.34 | 249,150 |
December 19 2012 | $43.02 | $43.25 | $42.85 | $43.00 | 325,559 |
December 18 2012 | $43.27 | $43.50 | $42.80 | $43.00 | 414,292 |
December 17 2012 | $43.18 | $43.42 | $43.08 | $43.27 | 311,592 |
December 14 2012 | $43.09 | $43.50 | $42.99 | $43.15 | 274,106 |
December 13 2012 | $43.02 | $43.73 | $42.94 | $43.06 | 316,419 |
December 12 2012 | $42.91 | $43.75 | $42.49 | $43.42 | 487,722 |
December 11 2012 | $41.26 | $42.34 | $41.26 | $42.32 | 645,572 |
December 10 2012 | $41.56 | $41.83 | $41.24 | $41.37 | 432,059 |
December 07 2012 | $41.95 | $42.34 | $41.48 | $41.56 | 188,352 |
December 06 2012 | $41.72 | $42.12 | $41.72 | $41.87 | 278,728 |
December 05 2012 | $41.76 | $42.52 | $41.73 | $42.34 | 583,336 |
December 04 2012 | $42.01 | $42.11 | $41.70 | $41.72 | 303,787 |
December 03 2012 | $42.43 | $42.49 | $42.03 | $42.09 | 407,411 |
November 30 2012 | $42.16 | $42.63 | $42.16 | $42.50 | 593,093 |
November 29 2012 | $42.13 | $42.41 | $41.85 | $41.97 | 278,831 |
November 28 2012 | $41.63 | $41.93 | $41.12 | $41.83 | 406,897 |
November 27 2012 | $42.03 | $42.24 | $41.67 | $41.89 | 399,298 |
November 26 2012 | $42.25 | $42.25 | $41.64 | $41.93 | 386,974 |
