| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $23.46 | $24.03 | $23.44 | $23.97 | 4,058,960 |
December 28 2012 | $23.45 | $23.89 | $23.44 | $23.58 | 2,812,746 |
December 27 2012 | $23.26 | $23.61 | $23.05 | $23.55 | 4,436,186 |
December 26 2012 | $23.80 | $23.88 | $23.19 | $23.22 | 3,662,502 |
December 24 2012 | $23.81 | $23.89 | $23.60 | $23.83 | 1,499,038 |
December 21 2012 | $23.30 | $24.01 | $23.11 | $23.90 | 6,710,566 |
December 20 2012 | $23.95 | $24.03 | $23.45 | $23.60 | 4,794,054 |
December 19 2012 | $24.04 | $24.61 | $23.72 | $23.84 | 5,120,348 |
December 18 2012 | $24.31 | $24.32 | $24.03 | $24.11 | 4,934,440 |
December 17 2012 | $23.61 | $24.23 | $23.58 | $24.22 | 4,223,186 |
December 14 2012 | $23.63 | $23.78 | $23.55 | $23.57 | 3,892,606 |
December 13 2012 | $24.11 | $24.28 | $23.70 | $23.72 | 4,158,316 |
December 12 2012 | $24.27 | $24.36 | $23.89 | $24.11 | 4,298,660 |
December 11 2012 | $24.62 | $24.70 | $24.19 | $24.24 | 3,557,442 |
December 10 2012 | $24.65 | $24.80 | $24.49 | $24.50 | 3,359,014 |
December 07 2012 | $24.54 | $24.68 | $24.43 | $24.59 | 3,759,482 |
December 06 2012 | $24.44 | $24.62 | $24.30 | $24.47 | 4,531,156 |
December 05 2012 | $24.69 | $24.78 | $24.39 | $24.53 | 4,051,016 |
December 04 2012 | $25.03 | $25.14 | $24.54 | $24.55 | 4,657,122 |
December 03 2012 | $25.44 | $25.53 | $24.96 | $24.98 | 4,990,406 |
November 30 2012 | $25.47 | $25.50 | $25.16 | $25.23 | 11,158,674 |
November 29 2012 | $25.44 | $25.58 | $25.27 | $25.45 | 4,780,184 |
November 28 2012 | $25.23 | $25.47 | $24.98 | $25.45 | 4,450,966 |
November 27 2012 | $25.37 | $25.49 | $25.06 | $25.22 | 7,124,668 |
November 26 2012 | $24.71 | $25.13 | $24.67 | $25.13 | 5,970,066 |
