| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $29.26 | $30.05 | $29.26 | $29.98 | 227,066 |
December 28 2012 | $29.59 | $29.83 | $29.35 | $29.35 | 102,246 |
December 27 2012 | $29.85 | $29.98 | $29.09 | $29.87 | 235,506 |
December 26 2012 | $29.96 | $29.99 | $29.62 | $29.81 | 138,382 |
December 24 2012 | $30.05 | $30.05 | $29.71 | $29.87 | 85,147 |
December 21 2012 | $29.55 | $29.95 | $29.43 | $29.87 | 506,665 |
December 20 2012 | $30.07 | $30.15 | $29.71 | $30.11 | 237,285 |
December 19 2012 | $30.14 | $30.85 | $29.99 | $30.01 | 517,820 |
December 18 2012 | $29.31 | $30.41 | $29.20 | $30.26 | 694,907 |
December 17 2012 | $29.17 | $29.33 | $29.01 | $29.23 | 159,518 |
December 14 2012 | $28.86 | $29.22 | $28.63 | $29.02 | 137,691 |
December 13 2012 | $29.25 | $29.35 | $28.68 | $28.82 | 291,764 |
December 12 2012 | $29.61 | $29.65 | $29.18 | $29.32 | 113,201 |
December 11 2012 | $29.41 | $29.57 | $29.28 | $29.46 | 248,581 |
December 10 2012 | $28.65 | $29.33 | $28.60 | $29.29 | 231,819 |
December 07 2012 | $28.61 | $28.75 | $28.39 | $28.70 | 120,934 |
December 06 2012 | $28.52 | $28.71 | $28.34 | $28.51 | 194,372 |
December 05 2012 | $27.95 | $28.67 | $27.56 | $28.59 | 320,030 |
December 04 2012 | $28.16 | $28.35 | $27.69 | $27.88 | 331,681 |
December 03 2012 | $28.71 | $28.98 | $27.94 | $27.97 | 365,765 |
November 30 2012 | $28.55 | $28.88 | $28.30 | $28.43 | 444,300 |
November 29 2012 | $28.41 | $28.53 | $28.22 | $28.46 | 233,484 |
November 28 2012 | $27.88 | $28.22 | $27.15 | $28.14 | 261,182 |
November 27 2012 | $27.73 | $28.47 | $27.55 | $28.13 | 390,917 |
November 26 2012 | $27.49 | $27.73 | $27.48 | $27.71 | 258,544 |
