| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $29.61 | $30.91 | $29.49 | $30.86 | 3,107,364 |
December 28 2012 | $29.74 | $30.55 | $29.48 | $29.80 | 2,326,422 |
December 27 2012 | $30.75 | $30.75 | $29.57 | $30.02 | 2,392,715 |
December 26 2012 | $30.26 | $31.22 | $30.25 | $30.63 | 2,393,296 |
December 24 2012 | $30.67 | $31.38 | $29.58 | $30.26 | 1,970,947 |
December 21 2012 | $31.53 | $31.75 | $30.67 | $30.92 | 4,770,474 |
December 20 2012 | $32.90 | $33.20 | $32.12 | $32.25 | 3,324,247 |
December 19 2012 | $32.10 | $33.38 | $31.89 | $33.03 | 4,609,421 |
December 18 2012 | $32.39 | $32.54 | $31.70 | $32.00 | 3,537,746 |
December 17 2012 | $32.57 | $32.71 | $31.40 | $32.03 | 2,866,189 |
December 14 2012 | $32.05 | $33.17 | $32.03 | $32.56 | 5,430,654 |
December 13 2012 | $32.40 | $32.50 | $31.31 | $31.77 | 6,095,051 |
December 12 2012 | $31.39 | $33.15 | $31.39 | $32.00 | 8,586,923 |
December 11 2012 | $30.37 | $31.27 | $30.20 | $31.08 | 3,411,304 |
December 10 2012 | $29.90 | $30.45 | $29.37 | $30.03 | 3,046,193 |
December 07 2012 | $30.98 | $31.36 | $29.29 | $29.91 | 6,769,628 |
December 06 2012 | $29.86 | $30.84 | $29.80 | $30.72 | 4,751,629 |
December 05 2012 | $29.29 | $30.49 | $29.15 | $29.94 | 7,050,327 |
December 04 2012 | $27.45 | $29.73 | $27.32 | $29.61 | 9,930,483 |
December 03 2012 | $27.23 | $27.96 | $26.92 | $27.50 | 4,614,128 |
November 30 2012 | $26.86 | $27.48 | $26.74 | $26.99 | 4,134,110 |
November 29 2012 | $27.46 | $27.69 | $26.70 | $27.03 | 4,412,794 |
November 28 2012 | $26.28 | $27.75 | $25.20 | $27.21 | 8,434,302 |
November 27 2012 | $25.20 | $27.27 | $25.10 | $26.28 | 10,881,740 |
November 26 2012 | $24.75 | $25.48 | $24.41 | $25.31 | 3,242,913 |
