| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $37.25 | $38.38 | $37.25 | $38.28 | 426,099 |
December 28 2012 | $37.87 | $38.01 | $37.41 | $37.47 | 346,811 |
December 27 2012 | $37.76 | $38.45 | $37.71 | $38.04 | 481,786 |
December 26 2012 | $37.55 | $37.84 | $37.44 | $37.63 | 484,785 |
December 24 2012 | $37.56 | $37.78 | $37.06 | $37.55 | 103,810 |
December 21 2012 | $37.52 | $38.16 | $37.37 | $37.71 | 541,910 |
December 20 2012 | $37.45 | $38.20 | $37.40 | $38.20 | 545,899 |
December 19 2012 | $37.65 | $37.80 | $37.43 | $37.48 | 513,751 |
December 18 2012 | $37.40 | $37.79 | $37.29 | $37.66 | 532,738 |
December 17 2012 | $37.13 | $37.51 | $37.03 | $37.41 | 342,774 |
December 14 2012 | $36.95 | $37.20 | $36.85 | $37.04 | 222,514 |
December 13 2012 | $36.92 | $37.52 | $36.79 | $37.04 | 450,495 |
December 12 2012 | $37.38 | $37.43 | $36.86 | $36.97 | 566,801 |
December 11 2012 | $36.85 | $37.33 | $36.52 | $37.27 | 469,035 |
December 10 2012 | $36.60 | $36.97 | $36.45 | $36.76 | 516,613 |
December 07 2012 | $36.41 | $36.78 | $36.19 | $36.71 | 444,866 |
December 06 2012 | $35.88 | $36.54 | $35.73 | $36.35 | 278,312 |
December 05 2012 | $36.20 | $36.26 | $35.42 | $35.84 | 448,220 |
December 04 2012 | $36.42 | $36.49 | $35.87 | $36.08 | 644,848 |
December 03 2012 | $36.86 | $36.92 | $36.50 | $36.56 | 429,266 |
November 30 2012 | $36.79 | $36.91 | $36.34 | $36.56 | 681,293 |
November 29 2012 | $36.91 | $37.47 | $36.74 | $36.92 | 388,561 |
November 28 2012 | $36.20 | $36.77 | $35.77 | $36.73 | 763,410 |
November 27 2012 | $36.36 | $36.78 | $36.13 | $36.35 | 339,708 |
November 26 2012 | $36.40 | $36.63 | $35.91 | $36.49 | 379,979 |
