| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $29.21 | $29.80 | $29.15 | $29.65 | 1,081,970 |
December 29 2011 | $28.54 | $29.47 | $28.37 | $29.35 | 1,789,748 |
December 28 2011 | $28.93 | $29.13 | $28.25 | $28.63 | 2,414,772 |
December 27 2011 | $28.14 | $29.57 | $27.96 | $28.99 | 1,848,550 |
December 23 2011 | $28.69 | $29.42 | $28.16 | $28.31 | 1,942,509 |
December 22 2011 | $26.61 | $28.93 | $26.51 | $28.28 | 2,966,191 |
December 21 2011 | $26.03 | $26.57 | $25.80 | $26.43 | 1,656,314 |
December 20 2011 | $25.94 | $26.32 | $25.72 | $25.98 | 2,194,163 |
December 19 2011 | $26.42 | $26.54 | $25.38 | $25.46 | 1,738,656 |
December 16 2011 | $26.48 | $26.83 | $25.86 | $26.18 | 5,780,033 |
December 15 2011 | $26.74 | $26.88 | $26.16 | $26.27 | 3,026,946 |
December 14 2011 | $25.26 | $26.71 | $24.95 | $26.47 | 3,954,613 |
December 13 2011 | $26.34 | $26.49 | $25.16 | $25.25 | 3,672,633 |
December 12 2011 | $27.28 | $27.32 | $26.03 | $26.17 | 5,120,571 |
December 09 2011 | $28.06 | $28.28 | $27.49 | $27.60 | 2,717,312 |
December 08 2011 | $28.61 | $29.11 | $27.97 | $28.04 | 2,411,996 |
December 07 2011 | $28.88 | $29.13 | $27.49 | $28.94 | 3,067,552 |
December 06 2011 | $28.96 | $29.37 | $28.35 | $28.92 | 2,650,801 |
December 05 2011 | $27.37 | $31.13 | $27.32 | $28.64 | 7,789,670 |
December 02 2011 | $27.35 | $27.81 | $26.92 | $27.02 | 1,130,286 |
December 01 2011 | $26.98 | $27.84 | $26.88 | $27.18 | 1,531,823 |
November 30 2011 | $26.55 | $27.54 | $26.55 | $27.06 | 2,575,654 |
November 29 2011 | $26.40 | $26.98 | $26.11 | $26.23 | 1,765,590 |
November 28 2011 | $26.57 | $27.67 | $26.14 | $26.35 | 2,132,483 |
November 25 2011 | $26.21 | $26.94 | $26.19 | $26.56 | 603,950 |
