| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $41.68 | $41.78 | $41.37 | $41.37 | 2,205,374 |
December 29 2011 | $41.57 | $42.09 | $41.54 | $41.78 | 3,773,961 |
December 28 2011 | $41.91 | $42.04 | $41.35 | $41.39 | 2,959,503 |
December 27 2011 | $41.91 | $42.21 | $41.70 | $41.91 | 2,999,274 |
December 23 2011 | $41.59 | $42.04 | $41.38 | $41.91 | 3,897,922 |
December 22 2011 | $40.72 | $41.57 | $40.69 | $41.41 | 4,627,009 |
December 21 2011 | $40.67 | $40.81 | $40.44 | $40.80 | 6,694,975 |
December 20 2011 | $40.34 | $40.76 | $40.29 | $40.67 | 6,053,213 |
December 19 2011 | $39.93 | $40.45 | $39.87 | $39.97 | 5,877,392 |
December 16 2011 | $40.01 | $40.40 | $39.76 | $40.00 | 10,214,100 |
December 15 2011 | $39.08 | $39.83 | $39.08 | $39.60 | 9,354,188 |
December 14 2011 | $39.07 | $39.42 | $38.88 | $38.98 | 7,513,468 |
December 13 2011 | $39.54 | $40.24 | $38.93 | $39.12 | 5,269,155 |
December 12 2011 | $39.76 | $40.00 | $39.13 | $39.34 | 4,947,646 |
December 09 2011 | $39.35 | $40.06 | $39.28 | $39.92 | 5,713,434 |
December 08 2011 | $40.18 | $40.44 | $39.16 | $39.31 | 8,641,802 |
December 07 2011 | $39.17 | $40.57 | $39.03 | $40.27 | 10,200,460 |
December 06 2011 | $39.34 | $39.60 | $39.11 | $39.28 | 8,307,091 |
December 05 2011 | $39.73 | $40.27 | $38.97 | $39.27 | 8,135,395 |
December 02 2011 | $39.45 | $39.86 | $39.07 | $39.23 | 7,639,042 |
December 01 2011 | $39.53 | $39.91 | $39.37 | $39.47 | 7,021,438 |
November 30 2011 | $38.53 | $39.76 | $38.23 | $39.67 | 11,702,410 |
November 29 2011 | $36.86 | $37.58 | $36.68 | $37.32 | 6,458,844 |
November 28 2011 | $36.17 | $37.01 | $36.11 | $36.63 | 8,826,318 |
November 25 2011 | $35.43 | $35.98 | $35.36 | $35.53 | 2,985,008 |
