| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $29.09 | $29.93 | $29.00 | $29.62 | 353,400 |
December 28 2012 | $28.53 | $29.07 | $28.48 | $28.90 | 226,800 |
December 27 2012 | $28.51 | $28.73 | $28.45 | $28.59 | 237,500 |
December 26 2012 | $28.84 | $28.95 | $28.24 | $28.41 | 271,700 |
December 24 2012 | $28.91 | $29.09 | $28.68 | $28.87 | 180,100 |
December 21 2012 | $28.56 | $28.97 | $28.19 | $28.89 | 595,300 |
December 20 2012 | $28.31 | $28.81 | $28.23 | $28.61 | 305,500 |
December 19 2012 | $28.37 | $28.40 | $28.07 | $28.23 | 198,400 |
December 18 2012 | $27.82 | $28.50 | $27.81 | $28.41 | 340,400 |
December 17 2012 | $27.56 | $27.95 | $27.49 | $27.81 | 303,800 |
December 14 2012 | $27.08 | $27.51 | $27.02 | $27.17 | 249,400 |
December 13 2012 | $27.24 | $27.38 | $27.02 | $27.17 | 215,700 |
December 12 2012 | $27.00 | $27.39 | $26.83 | $27.24 | 238,600 |
December 11 2012 | $27.02 | $27.06 | $26.57 | $26.98 | 221,500 |
December 10 2012 | $26.83 | $27.06 | $26.66 | $26.84 | 121,700 |
December 07 2012 | $27.43 | $27.50 | $26.66 | $26.78 | 242,300 |
December 06 2012 | $27.66 | $27.76 | $27.26 | $27.34 | 144,700 |
December 05 2012 | $28.03 | $28.07 | $27.63 | $27.73 | 132,500 |
December 04 2012 | $27.93 | $28.01 | $27.71 | $27.99 | 304,900 |
December 03 2012 | $28.18 | $28.33 | $27.85 | $27.99 | 112,600 |
November 30 2012 | $28.16 | $28.24 | $27.93 | $28.08 | 228,300 |
November 29 2012 | $27.93 | $28.14 | $27.80 | $28.08 | 123,600 |
November 28 2012 | $27.71 | $27.96 | $27.40 | $27.85 | 202,100 |
November 27 2012 | $28.02 | $28.13 | $27.75 | $27.76 | 195,700 |
November 26 2012 | $28.16 | $28.37 | $27.95 | $28.12 | 205,400 |
