| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $25.37 | $25.63 | $25.18 | $25.22 | 8,144,088 |
December 29 2011 | $24.89 | $25.47 | $24.74 | $25.41 | 8,963,640 |
December 28 2011 | $24.86 | $25.10 | $24.55 | $24.89 | 8,099,680 |
December 27 2011 | $24.35 | $25.31 | $24.35 | $24.93 | 15,964,076 |
December 23 2011 | $24.91 | $25.12 | $24.21 | $24.37 | 9,993,620 |
December 22 2011 | $24.73 | $25.09 | $23.88 | $24.95 | 18,099,300 |
December 21 2011 | $24.77 | $24.86 | $23.39 | $24.62 | 39,463,404 |
December 20 2011 | $26.36 | $26.36 | $25.45 | $25.94 | 14,546,028 |
December 19 2011 | $26.62 | $26.77 | $25.60 | $25.72 | 9,169,584 |
December 16 2011 | $26.80 | $27.18 | $26.50 | $26.62 | 12,276,296 |
December 15 2011 | $27.39 | $27.47 | $26.08 | $26.53 | 13,299,596 |
December 14 2011 | $27.88 | $27.88 | $26.68 | $26.94 | 15,541,520 |
December 13 2011 | $29.27 | $29.49 | $27.99 | $28.18 | 11,338,084 |
December 12 2011 | $29.53 | $29.83 | $28.40 | $28.86 | 15,029,468 |
December 09 2011 | $30.06 | $30.88 | $29.83 | $30.80 | 7,999,680 |
December 08 2011 | $30.20 | $30.83 | $29.92 | $29.99 | 7,983,492 |
December 07 2011 | $30.48 | $30.64 | $30.00 | $30.48 | 7,630,016 |
December 06 2011 | $31.04 | $31.33 | $30.56 | $30.66 | 12,833,996 |
December 05 2011 | $30.56 | $31.93 | $30.39 | $31.08 | 20,780,504 |
December 02 2011 | $29.58 | $30.00 | $29.35 | $29.74 | 9,843,168 |
December 01 2011 | $28.85 | $29.67 | $28.72 | $29.43 | 12,668,320 |
November 30 2011 | $28.59 | $29.46 | $28.33 | $29.44 | 17,107,744 |
November 29 2011 | $27.67 | $28.06 | $27.37 | $27.49 | 12,258,168 |
November 28 2011 | $27.13 | $28.20 | $27.13 | $27.64 | 17,564,752 |
November 25 2011 | $25.73 | $26.57 | $25.70 | $26.09 | 7,434,836 |
