| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $26.10 | $26.89 | $26.01 | $26.52 | 60,374,422 |
December 28 2012 | $25.38 | $26.01 | $25.05 | $25.81 | 56,574,801 |
December 27 2012 | $26.45 | $26.70 | $25.42 | $25.95 | 43,481,680 |
December 26 2012 | $26.93 | $27.08 | $26.27 | $26.41 | 33,175,320 |
December 24 2012 | $26.40 | $26.86 | $26.10 | $26.83 | 28,230,039 |
December 21 2012 | $26.56 | $26.91 | $26.02 | $26.16 | 54,555,180 |
December 20 2012 | $27.39 | $27.50 | $27.03 | $27.26 | 35,574,781 |
December 19 2012 | $27.72 | $28.11 | $26.85 | $27.31 | 61,390,121 |
December 18 2012 | $26.86 | $27.80 | $26.80 | $27.60 | 60,512,871 |
December 17 2012 | $26.67 | $26.90 | $26.22 | $26.65 | 57,742,398 |
December 14 2012 | $28.07 | $28.22 | $26.66 | $26.71 | 91,631,555 |
December 13 2012 | $27.49 | $28.64 | $27.33 | $28.13 | 81,051,555 |
December 12 2012 | $27.89 | $28.03 | $27.27 | $27.48 | 46,704,199 |
December 11 2012 | $27.96 | $28.13 | $27.55 | $27.87 | 77,099,031 |
December 10 2012 | $27.07 | $28.06 | $27.00 | $27.73 | 50,608,473 |
December 07 2012 | $26.97 | $27.67 | $26.74 | $27.38 | 51,751,809 |
December 06 2012 | $27.57 | $27.64 | $26.72 | $26.87 | 46,001,488 |
December 05 2012 | $27.64 | $27.79 | $27.16 | $27.60 | 58,974,840 |
December 04 2012 | $26.96 | $27.65 | $26.58 | $27.36 | 72,912,719 |
December 03 2012 | $27.89 | $28.77 | $26.88 | $26.94 | 123,525,102 |
November 30 2012 | $27.16 | $27.89 | $26.66 | $27.89 | 127,049,508 |
November 29 2012 | $26.40 | $27.42 | $26.06 | $27.22 | 88,759,070 |
November 28 2012 | $25.84 | $26.39 | $25.65 | $26.26 | 49,205,512 |
November 27 2012 | $25.94 | $26.40 | $25.36 | $26.05 | 85,760,070 |
November 26 2012 | $24.84 | $25.99 | $24.72 | $25.84 | 123,862,094 |
