| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $24.95 | $25.60 | $24.92 | $25.51 | 2,194,884 |
December 28 2012 | $25.21 | $25.42 | $24.97 | $25.06 | 1,911,104 |
December 27 2012 | $25.05 | $25.45 | $24.91 | $25.37 | 2,358,812 |
December 26 2012 | $25.36 | $25.45 | $24.69 | $25.01 | 2,472,580 |
December 24 2012 | $25.36 | $25.44 | $25.09 | $25.35 | 813,808 |
December 21 2012 | $25.43 | $25.51 | $25.12 | $25.36 | 3,152,860 |
December 20 2012 | $25.58 | $25.63 | $25.06 | $25.45 | 2,557,572 |
December 19 2012 | $25.72 | $26.00 | $25.54 | $25.55 | 2,934,760 |
December 18 2012 | $25.62 | $25.90 | $25.56 | $25.66 | 2,897,976 |
December 17 2012 | $25.03 | $25.54 | $24.99 | $25.53 | 3,216,652 |
December 14 2012 | $25.22 | $25.34 | $24.82 | $25.04 | 3,128,216 |
December 13 2012 | $25.29 | $25.41 | $24.84 | $24.91 | 2,461,060 |
December 12 2012 | $25.64 | $25.64 | $25.11 | $25.30 | 2,592,892 |
December 11 2012 | $25.18 | $25.58 | $25.11 | $25.56 | 3,489,508 |
December 10 2012 | $25.73 | $25.78 | $24.81 | $25.12 | 6,567,920 |
December 07 2012 | $25.89 | $25.98 | $25.43 | $25.79 | 3,425,328 |
December 06 2012 | $26.01 | $26.29 | $25.79 | $25.85 | 4,262,708 |
December 05 2012 | $26.24 | $26.61 | $25.69 | $26.02 | 4,384,960 |
December 04 2012 | $26.99 | $27.05 | $26.16 | $26.24 | 2,644,080 |
December 03 2012 | $27.17 | $27.27 | $26.99 | $27.06 | 2,215,320 |
November 30 2012 | $27.21 | $27.23 | $26.75 | $26.97 | 3,169,248 |
November 29 2012 | $27.30 | $27.30 | $26.89 | $27.18 | 2,732,696 |
November 28 2012 | $26.17 | $27.26 | $26.14 | $27.23 | 2,952,096 |
November 27 2012 | $25.74 | $26.46 | $25.54 | $26.20 | 2,909,728 |
November 26 2012 | $26.56 | $26.77 | $26.13 | $26.43 | 2,849,068 |
