| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $22.97 | $23.59 | $22.96 | $23.38 | 3,155,600 |
December 28 2012 | $23.04 | $23.30 | $22.87 | $23.04 | 2,483,700 |
December 27 2012 | $23.76 | $23.81 | $23.14 | $23.19 | 2,669,600 |
December 26 2012 | $23.65 | $23.96 | $23.45 | $23.68 | 3,656,200 |
December 24 2012 | $23.93 | $24.14 | $23.70 | $23.87 | 1,934,400 |
December 21 2012 | $23.91 | $24.20 | $23.53 | $24.19 | 7,707,700 |
December 20 2012 | $23.98 | $24.19 | $23.56 | $24.11 | 2,865,800 |
December 19 2012 | $23.64 | $24.23 | $23.50 | $23.96 | 6,033,700 |
December 18 2012 | $23.43 | $23.93 | $23.35 | $23.57 | 4,805,400 |
December 17 2012 | $23.60 | $23.92 | $23.11 | $23.35 | 7,336,100 |
December 14 2012 | $22.83 | $23.24 | $22.77 | $23.01 | 3,431,200 |
December 13 2012 | $21.38 | $23.08 | $21.38 | $23.06 | 7,566,000 |
December 12 2012 | $21.74 | $22.01 | $21.28 | $21.41 | 3,828,600 |
December 11 2012 | $20.79 | $22.14 | $20.79 | $21.71 | 7,317,100 |
December 10 2012 | $20.45 | $20.90 | $20.31 | $20.89 | 2,729,000 |
December 07 2012 | $20.50 | $20.61 | $20.23 | $20.51 | 2,054,800 |
December 06 2012 | $19.90 | $20.54 | $19.82 | $20.51 | 3,162,400 |
December 05 2012 | $19.92 | $20.05 | $19.67 | $19.89 | 1,868,300 |
December 04 2012 | $19.92 | $20.25 | $19.54 | $19.85 | 2,104,800 |
December 03 2012 | $20.13 | $20.29 | $19.80 | $19.82 | 2,277,900 |
November 30 2012 | $20.15 | $20.26 | $19.86 | $20.22 | 3,830,500 |
November 29 2012 | $20.20 | $20.50 | $19.86 | $20.17 | 2,330,000 |
November 28 2012 | $20.12 | $20.41 | $20.00 | $20.18 | 2,871,200 |
November 27 2012 | $20.11 | $20.42 | $19.85 | $20.14 | 2,637,800 |
November 26 2012 | $20.08 | $20.24 | $19.75 | $20.18 | 2,195,600 |
