| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $26.12 | $26.91 | $26.03 | $26.54 | 60,374,422 |
December 28 2012 | $25.40 | $26.03 | $25.07 | $25.83 | 56,574,801 |
December 27 2012 | $26.47 | $26.72 | $25.44 | $25.97 | 43,481,680 |
December 26 2012 | $26.95 | $27.10 | $26.30 | $26.43 | 33,175,320 |
December 24 2012 | $26.42 | $26.88 | $26.12 | $26.85 | 28,230,039 |
December 21 2012 | $26.58 | $26.93 | $26.04 | $26.18 | 54,555,180 |
December 20 2012 | $27.41 | $27.52 | $27.05 | $27.28 | 35,574,781 |
December 19 2012 | $27.75 | $28.14 | $26.87 | $27.33 | 61,390,121 |
December 18 2012 | $26.88 | $27.83 | $26.82 | $27.63 | 60,512,871 |
December 17 2012 | $26.69 | $26.92 | $26.24 | $26.67 | 57,742,398 |
December 14 2012 | $28.10 | $28.24 | $26.68 | $26.73 | 91,631,555 |
December 13 2012 | $27.51 | $28.66 | $27.35 | $28.16 | 81,051,555 |
December 12 2012 | $27.92 | $28.06 | $27.29 | $27.50 | 46,704,199 |
December 11 2012 | $27.99 | $28.16 | $27.58 | $27.90 | 77,099,031 |
December 10 2012 | $27.09 | $28.09 | $27.02 | $27.76 | 50,608,473 |
December 07 2012 | $26.99 | $27.70 | $26.76 | $27.40 | 51,751,809 |
December 06 2012 | $27.60 | $27.67 | $26.74 | $26.89 | 46,001,488 |
December 05 2012 | $27.67 | $27.82 | $27.18 | $27.63 | 58,974,840 |
December 04 2012 | $26.98 | $27.68 | $26.60 | $27.38 | 72,912,719 |
December 03 2012 | $27.92 | $28.79 | $26.90 | $26.96 | 123,525,102 |
November 30 2012 | $27.18 | $27.92 | $26.68 | $27.92 | 127,049,508 |
November 29 2012 | $26.42 | $27.44 | $26.08 | $27.24 | 88,759,070 |
November 28 2012 | $25.86 | $26.41 | $25.67 | $26.28 | 49,205,512 |
November 27 2012 | $25.96 | $26.42 | $25.38 | $26.07 | 85,760,070 |
November 26 2012 | $24.86 | $26.01 | $24.74 | $25.86 | 123,862,094 |
