| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $27.70 | $27.97 | $27.63 | $27.79 | 4,705,342 |
December 29 2011 | $27.77 | $28.03 | $27.39 | $27.81 | 4,951,538 |
December 28 2011 | $28.59 | $28.67 | $27.49 | $27.58 | 6,735,352 |
December 27 2011 | $28.35 | $28.81 | $28.21 | $28.61 | 6,006,131 |
December 23 2011 | $27.97 | $28.34 | $27.92 | $28.32 | 5,844,038 |
December 22 2011 | $28.04 | $28.24 | $27.68 | $27.81 | 6,929,574 |
December 21 2011 | $27.51 | $28.06 | $27.34 | $27.96 | 8,090,440 |
December 20 2011 | $26.86 | $27.79 | $26.67 | $27.66 | 10,811,880 |
December 19 2011 | $27.72 | $27.73 | $26.22 | $26.32 | 10,096,420 |
December 16 2011 | $26.95 | $27.45 | $26.78 | $27.01 | 12,601,820 |
December 15 2011 | $27.08 | $27.12 | $26.04 | $26.53 | 9,684,811 |
December 14 2011 | $26.99 | $27.04 | $26.16 | $26.61 | 11,093,850 |
December 13 2011 | $28.13 | $28.41 | $26.91 | $27.12 | 10,908,030 |
December 12 2011 | $28.04 | $28.29 | $27.51 | $27.85 | 8,797,499 |
December 09 2011 | $28.71 | $28.85 | $28.25 | $28.60 | 9,510,088 |
December 08 2011 | $28.94 | $29.39 | $28.00 | $28.12 | 18,130,820 |
December 07 2011 | $29.39 | $29.81 | $29.11 | $29.67 | 7,889,809 |
December 06 2011 | $29.69 | $30.10 | $29.39 | $29.65 | 8,940,748 |
December 05 2011 | $30.47 | $30.47 | $29.60 | $29.81 | 9,258,999 |
December 02 2011 | $30.65 | $30.76 | $29.93 | $29.93 | 8,057,830 |
December 01 2011 | $30.12 | $30.67 | $29.97 | $30.37 | 8,419,953 |
November 30 2011 | $29.62 | $30.40 | $29.28 | $30.38 | 15,772,600 |
November 29 2011 | $29.32 | $29.56 | $28.35 | $28.41 | 12,485,510 |
November 28 2011 | $28.76 | $29.48 | $28.60 | $29.31 | 12,667,410 |
November 25 2011 | $27.54 | $28.17 | $27.47 | $27.58 | 5,034,267 |
