| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $30.64 | $30.80 | $30.46 | $30.67 | 364,835 |
December 29 2011 | $29.79 | $30.62 | $29.66 | $30.55 | 491,888 |
December 28 2011 | $29.90 | $29.98 | $29.39 | $29.68 | 467,093 |
December 27 2011 | $30.06 | $30.29 | $29.92 | $29.95 | 253,581 |
December 23 2011 | $30.11 | $30.24 | $29.91 | $30.21 | 203,760 |
December 22 2011 | $29.94 | $30.15 | $29.69 | $29.93 | 363,909 |
December 21 2011 | $29.99 | $29.99 | $29.35 | $29.82 | 410,904 |
December 20 2011 | $29.65 | $30.28 | $29.56 | $29.99 | 567,168 |
December 19 2011 | $29.74 | $29.97 | $28.92 | $29.03 | 454,560 |
December 16 2011 | $29.87 | $30.31 | $29.33 | $29.53 | 963,917 |
December 15 2011 | $29.65 | $29.69 | $29.03 | $29.45 | 416,172 |
December 14 2011 | $29.50 | $29.74 | $29.17 | $29.30 | 511,535 |
December 13 2011 | $30.52 | $30.72 | $29.78 | $29.94 | 416,603 |
December 12 2011 | $30.54 | $30.54 | $29.75 | $30.23 | 310,131 |
December 09 2011 | $29.95 | $31.70 | $29.95 | $30.60 | 303,339 |
December 08 2011 | $30.41 | $30.59 | $29.69 | $29.83 | 416,039 |
December 07 2011 | $30.56 | $30.88 | $29.93 | $30.69 | 312,841 |
December 06 2011 | $30.60 | $30.76 | $30.32 | $30.52 | 310,839 |
December 05 2011 | $30.49 | $30.91 | $30.27 | $30.51 | 329,626 |
December 02 2011 | $30.21 | $30.45 | $30.00 | $30.15 | 276,991 |
December 01 2011 | $29.94 | $30.40 | $29.73 | $29.79 | 316,235 |
November 30 2011 | $29.61 | $30.15 | $29.56 | $30.13 | 550,972 |
November 29 2011 | $28.35 | $28.67 | $28.25 | $28.49 | 179,638 |
November 28 2011 | $28.18 | $28.63 | $27.90 | $28.32 | 339,554 |
November 25 2011 | $27.21 | $27.77 | $27.08 | $27.14 | 113,625 |
