| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $39.54 | $39.57 | $39.13 | $39.14 | 3,332,968 |
December 29 2011 | $39.14 | $39.47 | $38.99 | $39.43 | 2,898,496 |
December 28 2011 | $39.61 | $39.67 | $38.87 | $38.98 | 3,830,028 |
December 27 2011 | $39.80 | $39.97 | $39.50 | $39.55 | 2,660,722 |
December 23 2011 | $39.61 | $39.80 | $39.30 | $39.79 | 3,125,515 |
December 22 2011 | $39.62 | $39.83 | $39.24 | $39.52 | 5,871,963 |
December 21 2011 | $39.93 | $40.24 | $39.19 | $39.41 | 6,236,355 |
December 20 2011 | $38.74 | $39.91 | $38.69 | $39.76 | 7,589,500 |
December 19 2011 | $38.89 | $39.07 | $38.08 | $38.20 | 5,270,921 |
December 16 2011 | $38.87 | $39.31 | $38.70 | $38.90 | 11,978,250 |
December 15 2011 | $39.52 | $39.60 | $38.45 | $38.52 | 7,172,831 |
December 14 2011 | $38.87 | $39.41 | $38.84 | $39.07 | 6,965,628 |
December 13 2011 | $40.30 | $40.36 | $38.95 | $39.33 | 7,377,475 |
December 12 2011 | $39.99 | $40.04 | $39.34 | $39.74 | 5,167,869 |
December 09 2011 | $40.28 | $40.69 | $39.95 | $40.50 | 7,020,049 |
December 08 2011 | $40.52 | $40.67 | $39.52 | $39.67 | 6,940,388 |
December 07 2011 | $39.97 | $40.98 | $39.56 | $40.79 | 6,522,932 |
December 06 2011 | $40.56 | $40.64 | $40.18 | $40.30 | 5,531,641 |
December 05 2011 | $40.79 | $40.92 | $40.13 | $40.48 | 6,106,525 |
December 02 2011 | $40.11 | $40.68 | $39.95 | $40.02 | 7,007,332 |
December 01 2011 | $39.58 | $39.91 | $39.32 | $39.66 | 6,534,105 |
November 30 2011 | $39.09 | $39.89 | $38.84 | $39.86 | 12,253,010 |
November 29 2011 | $38.30 | $38.39 | $37.75 | $37.80 | 6,688,712 |
November 28 2011 | $38.23 | $38.64 | $37.80 | $38.18 | 9,049,170 |
November 25 2011 | $37.23 | $37.67 | $37.09 | $37.34 | 2,747,998 |
