| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $25.54 | $25.55 | $25.17 | $25.28 | 2,011,299 |
December 29 2011 | $25.19 | $25.50 | $25.10 | $25.46 | 2,710,819 |
December 28 2011 | $25.64 | $25.65 | $25.05 | $25.17 | 3,465,356 |
December 27 2011 | $25.79 | $25.96 | $25.62 | $25.81 | 2,320,362 |
December 23 2011 | $25.43 | $25.89 | $25.37 | $25.71 | 2,000,296 |
December 22 2011 | $25.16 | $25.53 | $25.12 | $25.28 | 3,090,947 |
December 21 2011 | $25.14 | $25.57 | $24.84 | $25.39 | 4,410,039 |
December 20 2011 | $25.08 | $25.59 | $24.59 | $25.37 | 8,486,108 |
December 19 2011 | $26.51 | $26.68 | $25.22 | $25.41 | 6,938,072 |
December 16 2011 | $25.87 | $26.32 | $25.83 | $26.24 | 5,823,940 |
December 15 2011 | $25.61 | $25.79 | $25.41 | $25.62 | 4,015,103 |
December 14 2011 | $25.80 | $25.89 | $25.31 | $25.50 | 4,612,374 |
December 13 2011 | $26.34 | $26.68 | $26.00 | $26.12 | 4,781,653 |
December 12 2011 | $26.10 | $26.34 | $25.76 | $26.28 | 3,303,193 |
December 09 2011 | $25.79 | $26.53 | $25.73 | $26.34 | 3,151,127 |
December 08 2011 | $26.32 | $26.41 | $25.73 | $25.89 | 4,103,509 |
December 07 2011 | $26.27 | $26.74 | $26.10 | $26.58 | 3,567,931 |
December 06 2011 | $26.49 | $26.61 | $26.26 | $26.42 | 3,117,180 |
December 05 2011 | $26.55 | $26.84 | $26.38 | $26.46 | 4,351,610 |
December 02 2011 | $26.07 | $26.16 | $25.82 | $25.89 | 3,515,087 |
December 01 2011 | $25.87 | $26.04 | $25.51 | $25.59 | 2,653,218 |
November 30 2011 | $25.94 | $26.03 | $25.35 | $25.72 | 5,207,450 |
November 29 2011 | $25.04 | $25.08 | $24.80 | $24.83 | 3,408,160 |
November 28 2011 | $24.41 | $24.90 | $24.33 | $24.59 | 3,875,799 |
November 25 2011 | $23.46 | $23.94 | $23.40 | $23.60 | 1,608,415 |
