| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $35.46 | $35.67 | $35.25 | $35.27 | 1,908,964 |
December 29 2011 | $35.31 | $35.59 | $35.22 | $35.50 | 1,539,131 |
December 28 2011 | $35.58 | $35.59 | $35.00 | $35.14 | 1,430,470 |
December 27 2011 | $35.41 | $35.62 | $35.27 | $35.56 | 1,380,012 |
December 23 2011 | $35.27 | $35.50 | $35.14 | $35.48 | 1,249,141 |
December 22 2011 | $35.06 | $35.25 | $34.93 | $35.16 | 1,791,419 |
December 21 2011 | $35.11 | $35.19 | $34.49 | $35.04 | 3,042,383 |
December 20 2011 | $34.15 | $35.12 | $34.14 | $35.03 | 3,346,610 |
December 19 2011 | $33.81 | $34.20 | $33.50 | $33.60 | 2,001,793 |
December 16 2011 | $33.62 | $34.01 | $33.44 | $33.79 | 5,249,195 |
December 15 2011 | $33.59 | $33.73 | $33.31 | $33.42 | 2,084,256 |
December 14 2011 | $33.51 | $33.82 | $33.30 | $33.38 | 2,884,745 |
December 13 2011 | $33.97 | $34.27 | $33.41 | $33.60 | 2,687,926 |
December 12 2011 | $34.05 | $34.11 | $33.60 | $33.81 | 2,500,788 |
December 09 2011 | $33.90 | $34.45 | $33.89 | $34.28 | 2,094,507 |
December 08 2011 | $33.92 | $34.16 | $33.64 | $33.71 | 2,989,306 |
December 07 2011 | $33.79 | $34.24 | $33.30 | $34.07 | 3,547,302 |
December 06 2011 | $33.80 | $34.00 | $33.76 | $33.80 | 2,313,423 |
December 05 2011 | $33.87 | $34.02 | $33.55 | $33.76 | 2,898,755 |
December 02 2011 | $33.70 | $33.78 | $33.11 | $33.25 | 2,167,631 |
December 01 2011 | $33.13 | $33.46 | $33.02 | $33.38 | 2,393,039 |
November 30 2011 | $32.40 | $33.16 | $32.28 | $33.11 | 3,748,563 |
November 29 2011 | $31.78 | $31.81 | $31.46 | $31.60 | 2,555,233 |
November 28 2011 | $31.43 | $31.81 | $31.43 | $31.69 | 3,257,540 |
November 25 2011 | $30.88 | $31.25 | $30.85 | $31.07 | 1,783,674 |
