| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $27.24 | $27.27 | $26.95 | $26.96 | 318,000 |
December 29 2011 | $27.24 | $27.42 | $27.13 | $27.30 | 254,500 |
December 28 2011 | $27.20 | $27.30 | $27.04 | $27.13 | 374,300 |
December 27 2011 | $26.90 | $27.18 | $26.74 | $27.07 | 351,500 |
December 23 2011 | $26.61 | $26.94 | $26.61 | $26.89 | 294,000 |
December 22 2011 | $26.86 | $27.01 | $26.35 | $26.49 | 406,800 |
December 21 2011 | $26.60 | $26.78 | $26.24 | $26.68 | 422,700 |
December 20 2011 | $26.21 | $26.72 | $26.19 | $26.59 | 489,300 |
December 19 2011 | $26.71 | $26.78 | $25.81 | $25.86 | 553,900 |
December 16 2011 | $26.67 | $26.78 | $26.31 | $26.44 | 816,800 |
December 15 2011 | $26.50 | $26.70 | $26.11 | $26.54 | 731,100 |
December 14 2011 | $27.76 | $27.76 | $26.25 | $26.29 | 1,274,200 |
December 13 2011 | $27.78 | $28.03 | $27.64 | $27.71 | 1,508,200 |
December 12 2011 | $27.33 | $27.78 | $27.20 | $27.72 | 702,200 |
December 09 2011 | $27.41 | $27.79 | $27.16 | $27.55 | 955,100 |
December 08 2011 | $26.59 | $27.59 | $26.59 | $27.20 | 1,184,400 |
December 07 2011 | $26.25 | $26.68 | $26.14 | $26.57 | 524,300 |
December 06 2011 | $26.38 | $26.59 | $26.28 | $26.39 | 652,200 |
December 05 2011 | $26.73 | $26.80 | $26.29 | $26.46 | 826,100 |
December 02 2011 | $26.90 | $27.04 | $26.55 | $26.65 | 516,900 |
December 01 2011 | $26.02 | $26.73 | $25.89 | $26.55 | 995,100 |
November 30 2011 | $25.83 | $26.16 | $25.58 | $26.16 | 1,018,500 |
November 29 2011 | $24.66 | $25.45 | $24.66 | $25.20 | 1,212,500 |
November 28 2011 | $24.84 | $24.97 | $24.53 | $24.78 | 1,035,000 |
November 25 2011 | $24.27 | $24.62 | $24.13 | $24.23 | 320,100 |