| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $27.81 | $27.84 | $27.52 | $27.53 | 317,980 |
December 29 2011 | $27.81 | $28.00 | $27.71 | $27.88 | 254,412 |
December 28 2011 | $27.77 | $27.88 | $27.61 | $27.71 | 374,215 |
December 27 2011 | $27.47 | $27.75 | $27.30 | $27.64 | 351,468 |
December 23 2011 | $27.17 | $27.51 | $27.17 | $27.46 | 295,016 |
December 22 2011 | $27.42 | $27.58 | $26.91 | $27.05 | 406,737 |
December 21 2011 | $27.16 | $27.34 | $26.80 | $27.24 | 422,613 |
December 20 2011 | $26.76 | $27.28 | $26.74 | $27.15 | 489,246 |
December 19 2011 | $27.28 | $27.34 | $26.35 | $26.41 | 554,413 |
December 16 2011 | $27.23 | $27.34 | $26.86 | $27.00 | 817,336 |
December 15 2011 | $27.06 | $27.27 | $26.66 | $27.10 | 731,811 |
December 14 2011 | $28.35 | $28.35 | $26.81 | $26.85 | 1,274,491 |
December 13 2011 | $28.37 | $28.62 | $28.22 | $28.30 | 1,508,184 |
December 12 2011 | $27.91 | $28.36 | $27.78 | $28.31 | 708,286 |
December 09 2011 | $27.99 | $28.38 | $27.74 | $28.13 | 955,081 |
December 08 2011 | $27.15 | $28.18 | $27.15 | $27.77 | 1,184,342 |
December 07 2011 | $26.81 | $27.24 | $26.69 | $27.13 | 524,223 |
December 06 2011 | $26.93 | $27.15 | $26.84 | $26.94 | 652,106 |
December 05 2011 | $27.29 | $27.36 | $26.85 | $27.02 | 826,154 |
December 02 2011 | $27.47 | $27.61 | $27.11 | $27.21 | 516,890 |
December 01 2011 | $26.57 | $27.29 | $26.44 | $27.11 | 999,221 |
November 30 2011 | $26.38 | $26.72 | $26.12 | $26.71 | 1,021,129 |
November 29 2011 | $25.18 | $25.99 | $25.18 | $25.73 | 1,212,971 |
November 28 2011 | $25.36 | $25.49 | $25.05 | $25.31 | 1,034,993 |
November 25 2011 | $24.79 | $25.13 | $24.64 | $24.74 | 320,087 |
