| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $21.02 | $21.03 | $20.79 | $20.86 | 1,371,770 |
December 29 2011 | $20.82 | $21.04 | $20.75 | $20.96 | 915,127 |
December 28 2011 | $21.13 | $21.13 | $20.61 | $20.70 | 860,138 |
December 27 2011 | $21.22 | $21.23 | $20.86 | $21.02 | 1,496,230 |
December 23 2011 | $21.13 | $21.33 | $20.99 | $21.21 | 1,009,966 |
December 22 2011 | $21.62 | $21.67 | $21.01 | $21.03 | 2,137,651 |
December 21 2011 | $21.48 | $21.71 | $21.27 | $21.69 | 1,562,567 |
December 20 2011 | $21.64 | $21.79 | $21.32 | $21.43 | 2,694,120 |
December 19 2011 | $21.99 | $22.01 | $21.37 | $21.44 | 1,933,565 |
December 16 2011 | $22.58 | $22.68 | $22.11 | $22.25 | 2,643,529 |
December 15 2011 | $22.24 | $22.52 | $21.82 | $22.43 | 1,860,562 |
December 14 2011 | $22.83 | $22.83 | $22.11 | $22.14 | 1,492,539 |
December 13 2011 | $23.94 | $23.95 | $22.71 | $22.77 | 1,511,295 |
December 12 2011 | $24.21 | $24.21 | $23.64 | $23.79 | 847,017 |
December 09 2011 | $23.87 | $24.19 | $23.77 | $24.04 | 823,200 |
December 08 2011 | $24.10 | $24.41 | $23.79 | $23.82 | 1,446,336 |
December 07 2011 | $24.22 | $24.33 | $23.87 | $24.22 | 1,244,530 |
December 06 2011 | $24.13 | $24.43 | $23.78 | $24.28 | 1,247,902 |
December 05 2011 | $23.86 | $24.21 | $23.73 | $24.06 | 1,210,571 |
December 02 2011 | $23.39 | $23.85 | $23.25 | $23.57 | 1,093,312 |
December 01 2011 | $23.49 | $23.60 | $23.12 | $23.15 | 1,181,200 |
November 30 2011 | $23.37 | $23.53 | $23.22 | $23.42 | 1,346,198 |
November 29 2011 | $23.07 | $23.22 | $22.73 | $22.74 | 907,181 |
November 28 2011 | $22.98 | $23.48 | $22.73 | $22.96 | 1,041,765 |
November 25 2011 | $22.49 | $22.67 | $22.33 | $22.34 | 291,169 |
