| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $35.63 | $35.84 | $35.42 | $35.44 | 1,908,964 |
December 29 2011 | $35.48 | $35.76 | $35.39 | $35.66 | 1,539,131 |
December 28 2011 | $35.75 | $35.76 | $35.16 | $35.30 | 1,430,470 |
December 27 2011 | $35.58 | $35.79 | $35.44 | $35.72 | 1,380,012 |
December 23 2011 | $35.43 | $35.66 | $35.31 | $35.65 | 1,249,141 |
December 22 2011 | $35.22 | $35.41 | $35.09 | $35.32 | 1,791,419 |
December 21 2011 | $35.28 | $35.35 | $34.65 | $35.20 | 3,042,383 |
December 20 2011 | $34.31 | $35.28 | $34.30 | $35.19 | 3,346,610 |
December 19 2011 | $33.96 | $34.36 | $33.65 | $33.76 | 2,001,793 |
December 16 2011 | $33.77 | $34.17 | $33.60 | $33.94 | 5,249,195 |
December 15 2011 | $33.75 | $33.89 | $33.46 | $33.58 | 2,084,256 |
December 14 2011 | $33.67 | $33.98 | $33.45 | $33.54 | 2,884,745 |
December 13 2011 | $34.13 | $34.43 | $33.57 | $33.75 | 2,687,926 |
December 12 2011 | $34.21 | $34.26 | $33.76 | $33.97 | 2,500,788 |
December 09 2011 | $34.06 | $34.61 | $34.05 | $34.44 | 2,094,507 |
December 08 2011 | $34.08 | $34.32 | $33.80 | $33.86 | 2,989,306 |
December 07 2011 | $33.95 | $34.40 | $33.45 | $34.23 | 3,547,302 |
December 06 2011 | $33.95 | $34.16 | $33.91 | $33.95 | 2,313,423 |
December 05 2011 | $34.03 | $34.18 | $33.70 | $33.92 | 2,898,755 |
December 02 2011 | $33.85 | $33.93 | $33.27 | $33.40 | 2,167,631 |
December 01 2011 | $33.29 | $33.62 | $33.18 | $33.53 | 2,393,039 |
November 30 2011 | $32.54 | $33.31 | $32.43 | $33.27 | 3,748,563 |
November 29 2011 | $31.93 | $31.96 | $31.61 | $31.75 | 2,555,233 |
November 28 2011 | $31.57 | $31.95 | $31.57 | $31.83 | 3,257,540 |
November 25 2011 | $31.03 | $31.40 | $30.99 | $31.21 | 1,783,674 |
