| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $35.42 | $35.42 | $35.11 | $35.11 | 619,272 |
December 29 2011 | $35.12 | $35.40 | $34.99 | $35.36 | 705,730 |
December 28 2011 | $35.43 | $35.51 | $34.94 | $35.02 | 1,013,645 |
December 27 2011 | $35.49 | $35.75 | $35.49 | $35.53 | 713,746 |
December 23 2011 | $35.44 | $35.64 | $35.25 | $35.64 | 868,139 |
December 22 2011 | $35.26 | $35.38 | $35.07 | $35.36 | 1,351,106 |
December 21 2011 | $34.98 | $35.23 | $34.77 | $35.19 | 1,615,084 |
December 20 2011 | $34.53 | $35.00 | $34.53 | $34.93 | 2,406,701 |
December 19 2011 | $34.49 | $34.63 | $33.96 | $34.06 | 1,435,402 |
December 16 2011 | $34.85 | $34.97 | $34.27 | $34.47 | 2,468,535 |
December 15 2011 | $35.21 | $35.32 | $34.63 | $34.68 | 1,668,900 |
December 14 2011 | $34.68 | $35.17 | $34.58 | $34.77 | 1,993,064 |
December 13 2011 | $35.32 | $35.88 | $34.61 | $34.87 | 1,950,856 |
December 12 2011 | $35.56 | $35.58 | $34.96 | $35.21 | 1,572,926 |
December 09 2011 | $35.55 | $36.15 | $35.53 | $35.98 | 1,845,717 |
December 08 2011 | $36.20 | $36.29 | $35.20 | $35.28 | 2,175,939 |
December 07 2011 | $36.25 | $36.64 | $36.02 | $36.51 | 1,550,846 |
December 06 2011 | $36.30 | $36.77 | $36.14 | $36.50 | 1,507,762 |
December 05 2011 | $36.24 | $36.70 | $36.05 | $36.32 | 1,665,785 |
December 02 2011 | $36.03 | $36.38 | $35.62 | $35.67 | 1,452,130 |
December 01 2011 | $35.67 | $35.93 | $35.54 | $35.74 | 1,204,728 |
November 30 2011 | $35.33 | $35.88 | $35.09 | $35.84 | 2,744,618 |
November 29 2011 | $34.39 | $34.47 | $34.15 | $34.22 | 1,551,544 |
November 28 2011 | $34.17 | $34.41 | $33.92 | $34.20 | 1,652,674 |
November 25 2011 | $33.27 | $33.82 | $33.19 | $33.43 | 769,006 |
