| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $23.92 | $24.06 | $23.80 | $23.83 | 1,135,728 |
December 29 2011 | $23.81 | $24.16 | $23.75 | $23.87 | 1,557,766 |
December 28 2011 | $24.07 | $24.09 | $23.58 | $23.79 | 1,217,018 |
December 27 2011 | $24.35 | $24.35 | $23.96 | $24.03 | 1,368,922 |
December 23 2011 | $24.33 | $24.51 | $24.14 | $24.51 | 1,412,158 |
December 22 2011 | $24.15 | $24.36 | $23.93 | $24.18 | 2,092,114 |
December 21 2011 | $23.93 | $24.14 | $23.53 | $24.00 | 3,127,534 |
December 20 2011 | $23.69 | $23.78 | $23.30 | $23.68 | 4,077,466 |
December 19 2011 | $23.47 | $23.77 | $23.14 | $23.22 | 5,099,016 |
December 16 2011 | $23.75 | $23.85 | $23.17 | $23.31 | 38,030,840 |
December 15 2011 | $22.96 | $23.81 | $22.92 | $23.52 | 4,903,720 |
December 14 2011 | $23.69 | $23.92 | $22.88 | $23.14 | 7,511,696 |
December 13 2011 | $25.61 | $25.66 | $23.64 | $23.91 | 7,007,728 |
December 12 2011 | $25.61 | $25.64 | $25.10 | $25.45 | 2,181,708 |
December 09 2011 | $25.94 | $26.21 | $25.81 | $25.85 | 3,622,812 |
December 08 2011 | $25.82 | $26.10 | $25.43 | $25.52 | 2,880,682 |
December 07 2011 | $25.88 | $26.26 | $25.69 | $26.13 | 1,841,374 |
December 06 2011 | $26.02 | $26.37 | $25.90 | $26.21 | 2,601,316 |
December 05 2011 | $25.62 | $26.29 | $25.54 | $26.08 | 7,541,014 |
December 02 2011 | $25.45 | $25.77 | $24.90 | $25.09 | 3,456,930 |
December 01 2011 | $24.44 | $25.37 | $24.31 | $25.07 | 5,145,326 |
November 30 2011 | $24.49 | $24.85 | $24.23 | $24.64 | 5,206,750 |
November 29 2011 | $23.57 | $23.75 | $23.18 | $23.25 | 2,222,728 |
November 28 2011 | $23.61 | $23.78 | $23.32 | $23.60 | 2,326,296 |
November 25 2011 | $23.00 | $23.18 | $22.78 | $22.88 | 696,312 |
