| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $35.39 | $35.39 | $35.08 | $35.08 | 619,272 |
December 29 2011 | $35.09 | $35.37 | $34.96 | $35.34 | 705,730 |
December 28 2011 | $35.40 | $35.48 | $34.92 | $34.99 | 1,013,645 |
December 27 2011 | $35.47 | $35.73 | $35.47 | $35.50 | 713,746 |
December 23 2011 | $35.41 | $35.62 | $35.22 | $35.62 | 868,139 |
December 22 2011 | $35.23 | $35.35 | $35.05 | $35.34 | 1,351,106 |
December 21 2011 | $34.95 | $35.21 | $34.75 | $35.17 | 1,615,084 |
December 20 2011 | $34.51 | $34.97 | $34.51 | $34.91 | 2,406,701 |
December 19 2011 | $34.47 | $34.61 | $33.94 | $34.04 | 1,435,402 |
December 16 2011 | $34.82 | $34.95 | $34.25 | $34.44 | 2,468,535 |
December 15 2011 | $35.19 | $35.30 | $34.61 | $34.66 | 1,668,900 |
December 14 2011 | $34.66 | $35.15 | $34.55 | $34.75 | 1,993,064 |
December 13 2011 | $35.30 | $35.86 | $34.59 | $34.84 | 1,950,856 |
December 12 2011 | $35.53 | $35.56 | $34.93 | $35.19 | 1,572,926 |
December 09 2011 | $35.52 | $36.13 | $35.50 | $35.95 | 1,845,717 |
December 08 2011 | $36.17 | $36.27 | $35.18 | $35.25 | 2,175,939 |
December 07 2011 | $36.22 | $36.61 | $36.00 | $36.48 | 1,550,846 |
December 06 2011 | $36.28 | $36.74 | $36.12 | $36.47 | 1,507,762 |
December 05 2011 | $36.21 | $36.68 | $36.02 | $36.30 | 1,665,785 |
December 02 2011 | $36.01 | $36.35 | $35.60 | $35.64 | 1,452,130 |
December 01 2011 | $35.64 | $35.90 | $35.51 | $35.72 | 1,204,728 |
November 30 2011 | $35.31 | $35.86 | $35.07 | $35.81 | 2,744,618 |
November 29 2011 | $34.37 | $34.44 | $34.12 | $34.20 | 1,551,544 |
November 28 2011 | $34.14 | $34.39 | $33.89 | $34.18 | 1,652,674 |
November 25 2011 | $33.25 | $33.80 | $33.16 | $33.41 | 769,006 |
