| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $23.54 | $24.11 | $23.51 | $24.05 | 4,058,960 |
December 28 2012 | $23.52 | $23.97 | $23.52 | $23.65 | 2,812,746 |
December 27 2012 | $23.34 | $23.69 | $23.12 | $23.62 | 4,436,186 |
December 26 2012 | $23.87 | $23.96 | $23.27 | $23.29 | 3,662,502 |
December 24 2012 | $23.89 | $23.97 | $23.67 | $23.90 | 1,499,038 |
December 21 2012 | $23.38 | $24.09 | $23.19 | $23.97 | 6,710,566 |
December 20 2012 | $24.03 | $24.10 | $23.53 | $23.68 | 4,794,054 |
December 19 2012 | $24.12 | $24.69 | $23.80 | $23.91 | 5,120,348 |
December 18 2012 | $24.39 | $24.40 | $24.10 | $24.19 | 4,934,440 |
December 17 2012 | $23.69 | $24.31 | $23.66 | $24.30 | 4,223,186 |
December 14 2012 | $23.71 | $23.86 | $23.62 | $23.65 | 3,892,606 |
December 13 2012 | $24.19 | $24.36 | $23.78 | $23.80 | 4,158,316 |
December 12 2012 | $24.35 | $24.44 | $23.97 | $24.19 | 4,298,660 |
December 11 2012 | $24.70 | $24.78 | $24.26 | $24.32 | 3,557,442 |
December 10 2012 | $24.73 | $24.88 | $24.57 | $24.58 | 3,359,014 |
December 07 2012 | $24.62 | $24.76 | $24.51 | $24.67 | 3,759,482 |
December 06 2012 | $24.52 | $24.70 | $24.38 | $24.55 | 4,531,156 |
December 05 2012 | $24.77 | $24.86 | $24.47 | $24.61 | 4,051,016 |
December 04 2012 | $25.11 | $25.22 | $24.62 | $24.63 | 4,657,122 |
December 03 2012 | $25.52 | $25.62 | $25.04 | $25.06 | 4,990,406 |
November 30 2012 | $25.55 | $25.58 | $25.24 | $25.31 | 11,158,674 |
November 29 2012 | $25.52 | $25.67 | $25.36 | $25.53 | 4,780,184 |
November 28 2012 | $25.31 | $25.56 | $25.06 | $25.53 | 4,450,966 |
November 27 2012 | $25.45 | $25.57 | $25.14 | $25.30 | 7,124,668 |
November 26 2012 | $24.79 | $25.22 | $24.75 | $25.21 | 5,970,066 |
