| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $24.29 | $24.56 | $24.08 | $24.54 | 15,651,400 |
December 28 2012 | $24.52 | $24.65 | $24.33 | $24.35 | 14,053,400 |
December 27 2012 | $24.60 | $24.74 | $24.50 | $24.65 | 11,380,600 |
December 26 2012 | $24.84 | $24.91 | $24.53 | $24.65 | 9,982,100 |
December 24 2012 | $24.85 | $24.91 | $24.75 | $24.86 | 4,851,800 |
December 21 2012 | $25.04 | $25.17 | $24.73 | $24.97 | 27,942,400 |
December 20 2012 | $24.83 | $25.11 | $24.81 | $25.08 | 16,182,700 |
December 19 2012 | $25.21 | $25.24 | $24.89 | $24.90 | 17,991,900 |
December 18 2012 | $25.40 | $25.52 | $25.13 | $25.23 | 17,952,100 |
December 17 2012 | $25.58 | $25.60 | $25.30 | $25.38 | 17,588,900 |
December 14 2012 | $25.40 | $25.57 | $25.38 | $25.49 | 11,800,900 |
December 13 2012 | $25.52 | $25.58 | $25.40 | $25.45 | 11,442,100 |
December 12 2012 | $25.65 | $25.67 | $25.38 | $25.48 | 14,681,700 |
December 11 2012 | $25.47 | $25.71 | $25.44 | $25.63 | 10,671,300 |
December 10 2012 | $25.52 | $25.57 | $25.39 | $25.48 | 8,603,200 |
December 07 2012 | $25.34 | $25.55 | $25.31 | $25.53 | 10,654,700 |
December 06 2012 | $25.27 | $25.34 | $25.25 | $25.30 | 8,974,700 |
December 05 2012 | $25.18 | $25.38 | $25.10 | $25.25 | 14,561,400 |
December 04 2012 | $25.25 | $25.38 | $25.14 | $25.15 | 11,794,200 |
December 03 2012 | $25.65 | $25.68 | $25.27 | $25.30 | 12,864,900 |
November 30 2012 | $25.68 | $25.71 | $25.49 | $25.67 | 13,039,500 |
November 29 2012 | $25.50 | $25.70 | $25.38 | $25.70 | 12,433,700 |
November 28 2012 | $25.09 | $25.43 | $24.91 | $25.42 | 14,846,300 |
November 27 2012 | $25.17 | $25.40 | $25.10 | $25.16 | 11,873,700 |
November 26 2012 | $25.26 | $25.40 | $25.03 | $25.12 | 13,217,000 |
