| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $32.35 | $33.48 | $32.35 | $33.19 | 561,818 |
December 28 2012 | $32.62 | $32.86 | $32.33 | $32.39 | 396,038 |
December 27 2012 | $33.31 | $33.44 | $32.28 | $32.89 | 491,924 |
December 26 2012 | $33.48 | $33.67 | $33.00 | $33.33 | 2,609,044 |
December 24 2012 | $32.85 | $33.50 | $32.75 | $33.48 | 338,130 |
December 21 2012 | $32.07 | $33.02 | $32.02 | $32.86 | 856,326 |
December 20 2012 | $32.86 | $32.91 | $32.41 | $32.90 | 1,129,828 |
December 19 2012 | $33.52 | $33.58 | $32.86 | $32.92 | 626,348 |
December 18 2012 | $33.22 | $33.58 | $33.02 | $33.52 | 861,654 |
December 17 2012 | $32.91 | $33.13 | $32.81 | $33.01 | 810,748 |
December 14 2012 | $31.97 | $32.85 | $31.96 | $32.76 | 861,168 |
December 13 2012 | $32.25 | $32.45 | $31.89 | $32.12 | 680,140 |
December 12 2012 | $32.50 | $32.50 | $32.13 | $32.32 | 838,560 |
December 11 2012 | $32.72 | $32.73 | $31.89 | $32.28 | 721,194 |
December 10 2012 | $31.72 | $32.33 | $31.67 | $32.31 | 1,149,258 |
December 07 2012 | $30.43 | $31.86 | $30.38 | $31.78 | 1,939,752 |
December 06 2012 | $30.14 | $30.55 | $30.14 | $30.35 | 922,046 |
December 05 2012 | $30.18 | $30.65 | $30.08 | $30.47 | 972,768 |
December 04 2012 | $30.38 | $30.72 | $30.01 | $30.26 | 898,880 |
December 03 2012 | $30.72 | $30.88 | $30.14 | $30.37 | 897,256 |
November 30 2012 | $30.39 | $30.53 | $30.11 | $30.30 | 2,406,152 |
November 29 2012 | $30.09 | $30.55 | $29.98 | $30.40 | 812,584 |
November 28 2012 | $29.34 | $29.86 | $28.88 | $29.84 | 1,009,194 |
November 27 2012 | $29.63 | $29.96 | $29.23 | $29.34 | 979,020 |
November 26 2012 | $29.88 | $30.13 | $29.40 | $29.63 | 935,874 |
