Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
T,12/31/12,33.13,33.71,33.10,33.71,26806259,0.39,1.17%
T,12/28/12,33.46,33.63,33.29,33.32,20404661,-0.34,-1.01%
T,12/27/12,33.85,33.87,33.20,33.66,24248728,-0.12,-0.36%
T,12/26/12,33.80,33.95,33.60,33.78,13391610,0.04,0.12%
T,12/24/12,33.49,33.95,33.49,33.74,9673495,0.07,0.21%
T,12/21/12,33.94,34.14,33.52,33.67,55391575,-0.50,-1.46%
T,12/20/12,33.88,34.20,33.82,34.17,25101561,0.26,0.77%
T,12/19/12,34.27,34.34,33.88,33.91,25205417,-0.43,-1.25%
T,12/18/12,34.14,34.44,33.97,34.34,34831344,0.11,0.32%
T,12/17/12,34.08,34.27,33.96,34.23,24811241,0.22,0.65%
T,12/14/12,34.25,34.39,33.98,34.01,26192351,-0.31,-0.90%
T,12/13/12,34.50,34.63,34.26,34.32,18939288,-0.17,-0.49%
T,12/12/12,34.25,34.69,34.24,34.49,24038652,0.34,1.00%
T,12/11/12,33.81,34.23,33.81,34.15,23727543,0.42,1.25%
T,12/10/12,33.68,33.88,33.47,33.73,20842585,-0.01,-0.01%
T,12/07/12,33.70,33.81,33.42,33.74,22337917,0.08,0.25%
T,12/06/12,33.85,34.06,33.60,33.65,23414986,-0.26,-0.77%
T,12/05/12,33.78,34.31,33.77,33.91,29170848,-0.01,-0.03%
T,12/04/12,34.05,34.12,33.82,33.92,21290418,-0.21,-0.62%
T,11/30/12,33.95,34.35,33.93,34.13,36188210,0.20,0.59%
T,11/29/12,33.79,34.07,33.77,33.93,29542364,0.31,0.92%
T,11/28/12,33.47,33.67,33.21,33.62,30828408,0.00,0.00%
T,11/27/12,33.93,34.02,33.56,33.62,26506047,-0.35,-1.03%
T,11/26/12,34.14,34.22,33.80,33.97,34852749,-0.39,-1.14%
T,11/24/12,33.96,34.36,33.86,34.36,21697582,0.00,0.00%
T,11/23/12,33.96,34.36,33.86,34.36,21697582,0.51,1.51%
T,11/21/12,33.78,33.90,33.57,33.85,27871644,0.17,0.50%
T,11/20/12,33.83,33.84,33.45,33.68,20489722,-0.14,-0.41%
T,11/19/12,33.46,33.89,32.71,33.82,21731723,0.68,2.05%
T,11/16/12,33.33,33.40,32.90,33.14,32351179,-0.28,-0.84%
T,11/15/12,33.65,33.94,33.18,33.42,26055104,-0.36,-1.07%
T,11/14/12,34.05,34.28,33.67,33.78,25150854,-0.17,-0.50%
T,11/13/12,33.87,34.43,33.76,33.95,23021463,0.08,0.24%
T,11/12/12,33.66,34.04,33.55,33.87,19995901,0.33,0.98%
T,11/09/12,33.02,33.72,32.71,33.54,31871880,0.34,1.02%
T,11/08/12,33.81,33.94,33.18,33.20,36669117,-0.44,-1.30%
T,11/07/12,33.80,34.15,33.28,33.64,45957225,-1.16,-3.34%
T,11/06/12,34.81,34.93,34.59,34.80,19178983,-0.03,-0.09%
T,11/05/12,34.88,34.94,34.43,34.83,17674692,-0.10,-0.29%
T,11/02/12,35.16,35.38,34.91,34.93,28329559,-0.16,-0.46%
T,11/01/12,34.84,35.12,34.72,35.09,23895716,0.50,1.45%
T,10/31/12,34.75,34.88,34.43,34.59,20591368,-0.04,-0.12%
T,10/26/12,,34.63,34.63,34.63,0,0.13,0.38%
T,10/25/12,34.94,34.95,34.22,34.50,22342615,-0.21,-0.61%
T,10/24/12,34.48,34.98,33.00,34.71,36017826,-0.29,-0.83%
T,10/23/12,35.01,35.47,34.91,35.00,23734088,-0.32,-0.91%
T,10/19/12,36.10,36.10,35.29,35.32,27582371,-0.70,-1.94%
T,10/18/12,35.85,36.57,35.82,36.02,26910413,0.30,0.84%
T,10/17/12,35.60,35.88,35.44,35.72,22662164,0.32,0.90%
T,10/16/12,35.23,35.67,35.11,35.40,28296861,0.19,0.54%
T,10/15/12,35.40,35.43,34.83,35.21,46233501,-0.42,-1.18%
T,10/12/12,36.25,36.27,35.40,35.63,37079183,-0.63,-1.74%
T,10/11/12,37.01,37.10,36.26,36.26,29416742,-0.66,-1.79%
T,10/10/12,37.09,37.15,36.85,36.92,19894471,-0.22,-0.59%
T,10/09/12,37.66,37.69,37.13,37.14,23385025,-0.52,-1.38%
T,10/08/12,37.71,37.88,37.50,37.66,15015279,-0.20,-0.53%
T,10/06/12,38.20,38.29,37.75,37.86,20825398,0.00,0.00%
T,10/05/12,38.20,38.29,37.75,37.86,20824998,-0.48,-1.25%
T,10/04/12,38.33,38.43,38.22,38.34,20321265,0.17,0.45%
T,10/03/12,37.89,38.33,37.67,38.17,21571028,0.36,0.95%
T,10/02/12,37.93,38.10,37.68,37.81,20069849,0.06,0.16%