| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $29.91 | $30.03 | $29.81 | $29.83 | 4,773,843 |
December 29 2011 | $29.59 | $29.82 | $29.50 | $29.81 | 6,297,722 |
December 28 2011 | $29.96 | $30.08 | $29.46 | $29.47 | 5,136,580 |
December 27 2011 | $29.79 | $30.13 | $29.74 | $29.96 | 4,763,205 |
December 23 2011 | $29.79 | $29.89 | $29.58 | $29.86 | 4,353,611 |
December 22 2011 | $29.75 | $29.90 | $29.55 | $29.74 | 9,879,976 |
December 21 2011 | $29.74 | $29.84 | $29.49 | $29.80 | 12,073,881 |
December 20 2011 | $28.93 | $29.79 | $28.93 | $29.76 | 20,396,150 |
December 19 2011 | $28.60 | $28.96 | $28.46 | $28.52 | 8,910,440 |
December 16 2011 | $28.20 | $28.76 | $28.20 | $28.68 | 20,214,855 |
December 15 2011 | $28.11 | $28.35 | $27.94 | $27.97 | 10,789,277 |
December 14 2011 | $27.93 | $28.08 | $27.56 | $27.77 | 12,084,961 |
December 13 2011 | $28.54 | $28.56 | $27.93 | $28.03 | 11,352,114 |
December 12 2011 | $28.27 | $28.46 | $27.89 | $28.42 | 11,089,303 |
December 09 2011 | $28.47 | $28.67 | $28.37 | $28.54 | 10,310,979 |
December 08 2011 | $28.73 | $28.95 | $28.27 | $28.32 | 12,008,770 |
December 07 2011 | $28.44 | $29.04 | $28.41 | $28.90 | 12,198,643 |
December 06 2011 | $28.44 | $28.89 | $28.36 | $28.61 | 12,502,104 |
December 05 2011 | $28.47 | $28.80 | $28.23 | $28.54 | 13,964,389 |
December 02 2011 | $28.16 | $28.71 | $28.15 | $28.34 | 17,910,154 |
December 01 2011 | $27.57 | $28.07 | $27.52 | $27.91 | 9,622,578 |
November 30 2011 | $27.99 | $28.23 | $27.38 | $27.83 | 19,654,941 |
November 29 2011 | $26.54 | $27.74 | $26.44 | $27.64 | 20,799,278 |
November 28 2011 | $26.18 | $26.56 | $26.10 | $26.26 | 8,060,716 |
November 25 2011 | $25.69 | $26.01 | $25.63 | $25.68 | 3,616,760 |