| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $27.59 | $27.62 | $27.30 | $27.31 | 317,980 |
December 29 2011 | $27.59 | $27.78 | $27.49 | $27.66 | 254,412 |
December 28 2011 | $27.55 | $27.66 | $27.39 | $27.49 | 374,215 |
December 27 2011 | $27.25 | $27.53 | $27.08 | $27.42 | 351,468 |
December 23 2011 | $26.96 | $27.29 | $26.96 | $27.24 | 295,016 |
December 22 2011 | $27.20 | $27.36 | $26.70 | $26.83 | 406,737 |
December 21 2011 | $26.95 | $27.12 | $26.59 | $27.03 | 422,613 |
December 20 2011 | $26.55 | $27.07 | $26.53 | $26.93 | 489,246 |
December 19 2011 | $27.06 | $27.12 | $26.14 | $26.20 | 554,413 |
December 16 2011 | $27.02 | $27.12 | $26.65 | $26.79 | 817,336 |
December 15 2011 | $26.84 | $27.05 | $26.45 | $26.88 | 731,811 |
December 14 2011 | $28.12 | $28.12 | $26.59 | $26.63 | 1,274,491 |
December 13 2011 | $28.15 | $28.40 | $28.00 | $28.07 | 1,508,184 |
December 12 2011 | $27.69 | $28.14 | $27.56 | $28.08 | 708,286 |
December 09 2011 | $27.77 | $28.15 | $27.52 | $27.91 | 955,081 |
December 08 2011 | $26.93 | $27.95 | $26.93 | $27.55 | 1,184,342 |
December 07 2011 | $26.59 | $27.03 | $26.48 | $26.92 | 524,223 |
December 06 2011 | $26.72 | $26.93 | $26.63 | $26.73 | 652,106 |
December 05 2011 | $27.08 | $27.15 | $26.63 | $26.80 | 826,154 |
December 02 2011 | $27.25 | $27.39 | $26.90 | $27.00 | 516,890 |
December 01 2011 | $26.36 | $27.08 | $26.23 | $26.90 | 999,221 |
November 30 2011 | $26.17 | $26.50 | $25.92 | $26.50 | 1,021,129 |
November 29 2011 | $24.98 | $25.78 | $24.98 | $25.53 | 1,212,971 |
November 28 2011 | $25.16 | $25.29 | $24.85 | $25.11 | 1,034,993 |
November 25 2011 | $24.59 | $24.94 | $24.45 | $24.54 | 320,087 |
