| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $22.03 | $23.17 | $22.02 | $23.11 | 7,895,600 |
December 28 2012 | $21.85 | $22.53 | $21.71 | $22.13 | 6,389,100 |
December 27 2012 | $21.87 | $22.13 | $21.55 | $21.96 | 4,988,300 |
December 26 2012 | $22.19 | $22.30 | $21.50 | $21.99 | 5,664,300 |
December 24 2012 | $22.16 | $22.38 | $22.08 | $22.22 | 1,567,000 |
December 21 2012 | $22.27 | $22.42 | $22.11 | $22.22 | 6,604,600 |
December 20 2012 | $22.09 | $22.69 | $22.01 | $22.46 | 6,726,700 |
December 19 2012 | $23.12 | $23.42 | $22.95 | $22.96 | 4,557,000 |
December 18 2012 | $22.95 | $23.27 | $22.77 | $23.17 | 3,217,900 |
December 17 2012 | $22.67 | $22.94 | $22.37 | $22.93 | 4,959,400 |
December 14 2012 | $22.63 | $22.88 | $22.53 | $22.55 | 4,590,400 |
December 13 2012 | $22.96 | $23.13 | $22.54 | $22.64 | 4,710,500 |
December 12 2012 | $23.06 | $23.24 | $22.68 | $23.02 | 4,596,900 |
December 11 2012 | $23.30 | $23.35 | $22.79 | $22.90 | 4,885,300 |
December 10 2012 | $23.17 | $23.41 | $23.03 | $23.19 | 4,897,100 |
December 07 2012 | $23.08 | $23.26 | $22.91 | $23.22 | 4,526,900 |
December 06 2012 | $22.91 | $23.08 | $22.75 | $22.93 | 5,892,300 |
December 05 2012 | $22.52 | $23.08 | $22.46 | $22.91 | 8,368,500 |
December 04 2012 | $22.42 | $22.60 | $22.35 | $22.55 | 4,799,900 |
December 03 2012 | $22.94 | $22.94 | $22.45 | $22.45 | 6,328,400 |
November 30 2012 | $22.79 | $22.92 | $22.40 | $22.81 | 10,663,700 |
November 29 2012 | $23.12 | $23.47 | $22.55 | $22.76 | 13,763,000 |
November 28 2012 | $23.30 | $23.82 | $23.26 | $23.78 | 5,606,900 |
November 27 2012 | $23.27 | $23.66 | $23.18 | $23.35 | 7,452,600 |
November 26 2012 | $24.16 | $24.21 | $23.37 | $23.49 | 7,968,100 |