| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2012 | $29.52 | $29.57 | $29.09 | $29.24 | 1,929,504 |
January 30 2012 | $29.29 | $29.43 | $29.01 | $29.24 | 1,840,060 |
January 27 2012 | $29.55 | $29.81 | $29.49 | $29.55 | 1,832,958 |
January 26 2012 | $29.63 | $29.91 | $29.50 | $29.61 | 2,616,490 |
January 25 2012 | $29.27 | $29.69 | $29.14 | $29.60 | 4,200,108 |
January 24 2012 | $30.55 | $30.61 | $29.06 | $29.09 | 4,479,320 |
January 23 2012 | $30.65 | $30.71 | $30.10 | $30.59 | 1,699,944 |
January 20 2012 | $30.40 | $30.60 | $30.25 | $30.47 | 1,101,656 |
January 19 2012 | $30.46 | $30.77 | $30.19 | $30.50 | 2,557,648 |
January 18 2012 | $29.78 | $30.23 | $29.74 | $30.19 | 1,368,336 |
January 17 2012 | $29.34 | $29.79 | $29.05 | $29.72 | 2,534,494 |
January 13 2012 | $29.89 | $29.91 | $29.28 | $29.62 | 1,957,326 |
January 12 2012 | $30.44 | $30.48 | $30.07 | $30.19 | 1,341,634 |
January 11 2012 | $30.09 | $30.51 | $30.05 | $30.46 | 1,133,266 |
January 10 2012 | $30.39 | $30.74 | $30.14 | $30.19 | 2,006,722 |
January 09 2012 | $29.75 | $30.13 | $29.54 | $30.11 | 1,838,012 |
January 06 2012 | $30.13 | $30.17 | $29.62 | $29.72 | 1,712,218 |
January 05 2012 | $30.40 | $30.50 | $29.97 | $30.13 | 1,665,178 |
January 04 2012 | $30.46 | $30.61 | $30.34 | $30.55 | 1,256,668 |
January 03 2012 | $30.88 | $31.21 | $30.44 | $30.60 | 2,042,980 |
