| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2012 | $37.35 | $37.54 | $36.74 | $36.97 | 15,948,493 |
February 28 2012 | $37.07 | $37.40 | $36.90 | $37.32 | 14,028,949 |
February 27 2012 | $36.65 | $37.11 | $36.56 | $36.92 | 10,564,640 |
February 24 2012 | $36.26 | $36.83 | $36.22 | $36.68 | 14,767,750 |
February 23 2012 | $35.92 | $36.22 | $35.84 | $36.13 | 9,835,284 |
February 22 2012 | $35.76 | $35.98 | $35.70 | $35.80 | 8,688,517 |
February 21 2012 | $35.71 | $35.80 | $35.56 | $35.66 | 12,840,204 |
February 17 2012 | $35.33 | $35.51 | $35.24 | $35.43 | 10,545,619 |
February 16 2012 | $35.22 | $35.23 | $34.84 | $35.15 | 11,008,025 |
February 15 2012 | $35.42 | $35.42 | $34.99 | $35.16 | 11,559,633 |
February 14 2012 | $34.76 | $35.38 | $34.75 | $35.23 | 10,558,212 |
February 13 2012 | $34.79 | $34.90 | $34.45 | $34.85 | 41,798,121 |
February 10 2012 | $34.31 | $34.69 | $34.20 | $34.58 | 46,148,676 |
February 09 2012 | $34.58 | $34.70 | $34.10 | $34.25 | 31,544,638 |
February 08 2012 | $34.60 | $34.67 | $34.33 | $34.58 | 7,713,331 |
February 07 2012 | $34.21 | $34.53 | $34.11 | $34.42 | 10,817,029 |
February 06 2012 | $33.62 | $34.16 | $33.60 | $34.14 | 8,888,696 |
February 03 2012 | $33.79 | $33.82 | $33.54 | $33.73 | 13,078,950 |
February 02 2012 | $33.13 | $33.54 | $33.12 | $33.46 | 11,579,442 |
February 01 2012 | $32.98 | $33.34 | $32.81 | $33.18 | 13,598,813 |
