| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $28.91 | $29.45 | $28.62 | $28.88 | 956,528 |
December 29 2011 | $28.88 | $29.32 | $28.71 | $28.91 | 1,038,092 |
December 28 2011 | $29.50 | $29.61 | $28.34 | $28.71 | 1,519,781 |
December 27 2011 | $29.39 | $29.73 | $29.01 | $29.62 | 1,152,470 |
December 23 2011 | $29.34 | $29.80 | $29.04 | $29.54 | 1,747,530 |
December 22 2011 | $29.64 | $30.03 | $28.74 | $29.09 | 2,519,230 |
December 21 2011 | $29.12 | $29.88 | $28.68 | $29.61 | 3,822,266 |
December 20 2011 | $28.16 | $29.32 | $28.05 | $29.18 | 3,125,094 |
December 19 2011 | $27.71 | $28.34 | $27.53 | $27.66 | 4,969,089 |
December 16 2011 | $26.50 | $27.36 | $25.41 | $27.25 | 17,228,580 |
December 15 2011 | $25.63 | $25.90 | $25.19 | $25.45 | 1,378,595 |
December 14 2011 | $25.37 | $25.71 | $24.86 | $25.16 | 1,838,210 |
December 13 2011 | $26.88 | $27.22 | $25.32 | $25.67 | 1,281,601 |
December 12 2011 | $26.73 | $26.77 | $26.01 | $26.61 | 995,866 |
December 09 2011 | $26.58 | $27.44 | $26.47 | $27.16 | 921,784 |
December 08 2011 | $26.73 | $27.62 | $26.28 | $26.53 | 2,081,550 |
December 07 2011 | $26.57 | $27.02 | $26.10 | $26.82 | 1,326,984 |
December 06 2011 | $27.31 | $27.36 | $26.38 | $26.86 | 1,592,472 |
December 05 2011 | $27.90 | $28.10 | $27.13 | $27.36 | 2,068,045 |
December 02 2011 | $27.70 | $28.10 | $27.19 | $27.32 | 1,594,463 |
December 01 2011 | $27.48 | $28.00 | $27.19 | $27.27 | 2,000,546 |
November 30 2011 | $26.09 | $27.59 | $25.93 | $27.50 | 3,087,524 |
November 29 2011 | $25.26 | $25.54 | $24.96 | $25.41 | 1,541,259 |
November 28 2011 | $24.64 | $25.61 | $24.51 | $25.10 | 1,557,207 |
November 25 2011 | $23.59 | $24.17 | $23.52 | $23.63 | 535,473 |
