| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $30.75 | $30.92 | $30.58 | $30.79 | 364,835 |
December 29 2011 | $29.91 | $30.74 | $29.77 | $30.67 | 491,888 |
December 28 2011 | $30.02 | $30.10 | $29.50 | $29.79 | 467,093 |
December 27 2011 | $30.17 | $30.41 | $30.03 | $30.07 | 253,581 |
December 23 2011 | $30.22 | $30.35 | $30.02 | $30.32 | 203,760 |
December 22 2011 | $30.06 | $30.26 | $29.81 | $30.05 | 363,909 |
December 21 2011 | $30.11 | $30.11 | $29.46 | $29.93 | 410,904 |
December 20 2011 | $29.77 | $30.40 | $29.68 | $30.11 | 567,168 |
December 19 2011 | $29.85 | $30.09 | $29.03 | $29.14 | 454,560 |
December 16 2011 | $29.98 | $30.43 | $29.44 | $29.64 | 963,917 |
December 15 2011 | $29.77 | $29.80 | $29.14 | $29.56 | 416,172 |
December 14 2011 | $29.61 | $29.86 | $29.29 | $29.41 | 511,535 |
December 13 2011 | $30.64 | $30.84 | $29.89 | $30.06 | 416,603 |
December 12 2011 | $30.66 | $30.66 | $29.87 | $30.35 | 310,131 |
December 09 2011 | $30.07 | $31.82 | $30.07 | $30.72 | 303,339 |
December 08 2011 | $30.53 | $30.71 | $29.81 | $29.95 | 416,039 |
December 07 2011 | $30.68 | $30.99 | $30.05 | $30.80 | 312,841 |
December 06 2011 | $30.72 | $30.88 | $30.44 | $30.64 | 310,839 |
December 05 2011 | $30.60 | $31.03 | $30.39 | $30.63 | 329,626 |
December 02 2011 | $30.32 | $30.57 | $30.11 | $30.26 | 276,991 |
December 01 2011 | $30.06 | $30.52 | $29.84 | $29.91 | 316,235 |
November 30 2011 | $29.72 | $30.26 | $29.68 | $30.25 | 550,972 |
November 29 2011 | $28.46 | $28.78 | $28.36 | $28.60 | 179,638 |
November 28 2011 | $28.29 | $28.74 | $28.01 | $28.43 | 339,554 |
November 25 2011 | $27.32 | $27.87 | $27.19 | $27.24 | 113,625 |
