| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $27.07 | $27.10 | $26.78 | $26.79 | 318,000 |
December 29 2011 | $27.07 | $27.25 | $26.97 | $27.13 | 254,500 |
December 28 2011 | $27.03 | $27.13 | $26.87 | $26.97 | 374,300 |
December 27 2011 | $26.74 | $27.01 | $26.57 | $26.90 | 351,500 |
December 23 2011 | $26.45 | $26.78 | $26.45 | $26.73 | 294,000 |
December 22 2011 | $26.69 | $26.84 | $26.19 | $26.33 | 406,800 |
December 21 2011 | $26.44 | $26.61 | $26.08 | $26.52 | 422,700 |
December 20 2011 | $26.05 | $26.56 | $26.03 | $26.42 | 489,300 |
December 19 2011 | $26.55 | $26.61 | $25.65 | $25.70 | 553,900 |
December 16 2011 | $26.51 | $26.61 | $26.15 | $26.28 | 816,800 |
December 15 2011 | $26.33 | $26.54 | $25.95 | $26.37 | 731,100 |
December 14 2011 | $27.59 | $27.59 | $26.09 | $26.13 | 1,274,200 |
December 13 2011 | $27.61 | $27.86 | $27.47 | $27.54 | 1,508,200 |
December 12 2011 | $27.16 | $27.61 | $27.04 | $27.55 | 702,200 |
December 09 2011 | $27.24 | $27.62 | $27.00 | $27.38 | 955,100 |
December 08 2011 | $26.42 | $27.42 | $26.42 | $27.03 | 1,184,400 |
December 07 2011 | $26.09 | $26.52 | $25.98 | $26.41 | 524,300 |
December 06 2011 | $26.22 | $26.42 | $26.12 | $26.22 | 652,200 |
December 05 2011 | $26.56 | $26.63 | $26.13 | $26.30 | 826,100 |
December 02 2011 | $26.74 | $26.87 | $26.39 | $26.48 | 516,900 |
December 01 2011 | $25.86 | $26.56 | $25.74 | $26.39 | 995,100 |
November 30 2011 | $25.67 | $26.00 | $25.43 | $26.00 | 1,018,500 |
November 29 2011 | $24.51 | $25.29 | $24.50 | $25.05 | 1,212,500 |
November 28 2011 | $24.69 | $24.81 | $24.38 | $24.63 | 1,035,000 |
November 25 2011 | $24.13 | $24.46 | $23.98 | $24.08 | 320,100 |