| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $32.12 | $32.41 | $32.12 | $32.28 | 1,930,855 |
December 29 2011 | $32.05 | $32.39 | $31.91 | $32.30 | 2,305,661 |
December 28 2011 | $32.22 | $32.44 | $31.57 | $31.81 | 3,426,868 |
December 27 2011 | $31.85 | $32.56 | $31.85 | $32.21 | 3,785,518 |
December 23 2011 | $31.34 | $31.99 | $31.13 | $31.93 | 4,721,781 |
December 22 2011 | $27.50 | $31.95 | $27.50 | $31.63 | 23,369,869 |
December 21 2011 | $27.51 | $27.56 | $25.96 | $26.67 | 4,377,343 |
December 20 2011 | $26.96 | $27.71 | $26.93 | $27.67 | 3,220,020 |
December 19 2011 | $26.72 | $27.15 | $26.50 | $26.56 | 3,332,032 |
December 16 2011 | $26.76 | $27.21 | $26.58 | $26.65 | 5,056,730 |
December 15 2011 | $26.95 | $27.27 | $26.81 | $27.01 | 2,942,630 |
December 14 2011 | $26.37 | $27.11 | $25.90 | $26.66 | 4,055,596 |
December 13 2011 | $27.47 | $27.91 | $26.36 | $26.50 | 4,030,758 |
December 12 2011 | $27.92 | $27.92 | $27.23 | $27.38 | 2,897,858 |
December 09 2011 | $27.40 | $28.42 | $27.24 | $28.21 | 3,218,420 |
December 08 2011 | $27.87 | $28.07 | $27.20 | $27.30 | 3,532,066 |
December 07 2011 | $28.17 | $28.30 | $27.43 | $28.04 | 4,184,298 |
December 06 2011 | $29.14 | $29.15 | $28.14 | $28.23 | 4,002,467 |
December 05 2011 | $29.54 | $29.75 | $28.97 | $29.18 | 3,331,433 |
December 02 2011 | $29.54 | $30.03 | $28.81 | $29.00 | 7,265,781 |
December 01 2011 | $28.82 | $29.50 | $28.62 | $29.16 | 3,638,788 |
November 30 2011 | $28.59 | $29.31 | $28.43 | $28.91 | 4,639,600 |
November 29 2011 | $27.61 | $28.02 | $27.38 | $27.74 | 4,059,342 |
November 28 2011 | $27.18 | $28.14 | $27.03 | $27.66 | 3,398,062 |
November 25 2011 | $26.09 | $26.81 | $26.06 | $26.31 | 1,616,762 |
