| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $28.79 | $28.86 | $28.53 | $28.53 | 6,213,200 |
December 29 2011 | $28.82 | $28.93 | $28.64 | $28.80 | 3,677,700 |
December 28 2011 | $28.61 | $28.92 | $28.61 | $28.72 | 5,182,400 |
December 27 2011 | $28.56 | $28.90 | $28.41 | $28.70 | 5,282,000 |
December 23 2011 | $28.86 | $28.86 | $28.44 | $28.68 | 6,713,300 |
December 22 2011 | $28.28 | $28.82 | $28.19 | $28.66 | 10,261,900 |
December 21 2011 | $27.66 | $28.40 | $27.60 | $28.31 | 19,554,300 |
December 20 2011 | $26.60 | $27.97 | $26.46 | $27.85 | 25,423,000 |
December 19 2011 | $26.33 | $26.57 | $25.50 | $25.58 | 12,202,100 |
December 16 2011 | $26.32 | $26.54 | $26.27 | $26.27 | 17,866,400 |
December 15 2011 | $26.18 | $26.32 | $26.05 | $26.10 | 8,198,500 |
December 14 2011 | $26.36 | $26.60 | $25.88 | $25.92 | 8,778,000 |
December 13 2011 | $26.74 | $26.94 | $26.28 | $26.37 | 9,866,700 |
December 12 2011 | $26.79 | $26.79 | $26.42 | $26.69 | 7,361,800 |
December 09 2011 | $26.52 | $26.95 | $26.51 | $26.85 | 6,229,000 |
December 08 2011 | $26.64 | $26.90 | $26.32 | $26.38 | 8,072,000 |
December 07 2011 | $26.81 | $26.94 | $26.51 | $26.81 | 8,656,000 |
December 06 2011 | $26.75 | $26.90 | $26.63 | $26.78 | 6,176,200 |
December 05 2011 | $27.04 | $27.11 | $26.72 | $26.82 | 8,308,500 |
December 02 2011 | $27.09 | $27.16 | $26.73 | $26.79 | 9,786,500 |
December 01 2011 | $27.05 | $27.37 | $26.86 | $26.93 | 9,832,200 |
November 30 2011 | $27.06 | $27.50 | $27.02 | $27.18 | 13,872,900 |
November 29 2011 | $26.37 | $26.48 | $26.18 | $26.37 | 6,237,400 |
November 28 2011 | $26.31 | $26.50 | $25.97 | $26.16 | 9,328,200 |
November 25 2011 | $25.83 | $26.05 | $25.78 | $25.78 | 4,440,800 |
