| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $24.15 | $24.15 | $19.95 | $22.75 | 8,591 |
December 29 2011 | $22.05 | $24.50 | $22.05 | $24.15 | 300 |
December 28 2011 | $23.45 | $24.50 | $23.45 | $24.50 | 1,011 |
December 27 2011 | $24.15 | $25.20 | $23.10 | $23.10 | 1,603 |
December 23 2011 | $23.10 | $24.85 | $23.10 | $24.50 | 883 |
December 22 2011 | $24.50 | $24.50 | $24.15 | $24.15 | 266 |
December 21 2011 | $24.50 | $24.50 | $22.75 | $23.10 | 1,500 |
December 20 2011 | $23.10 | $24.15 | $22.75 | $22.75 | 1,803 |
December 19 2011 | $26.25 | $26.25 | $23.45 | $23.45 | 571 |
December 16 2011 | $23.10 | $26.25 | $23.10 | $26.25 | 151 |
December 15 2011 | $22.75 | $25.90 | $22.75 | $24.50 | 983 |
December 14 2011 | $24.50 | $24.50 | $22.75 | $22.75 | 734 |
December 13 2011 | $23.80 | $26.25 | $23.45 | $24.50 | 766 |
December 12 2011 | $23.80 | $25.90 | $23.80 | $25.90 | 414 |
December 09 2011 | $23.10 | $26.95 | $23.10 | $26.95 | 1,006 |
December 08 2011 | $24.50 | $27.65 | $22.75 | $22.75 | 1,051 |
December 07 2011 | $26.25 | $27.65 | $23.80 | $27.65 | 740 |
December 06 2011 | $27.65 | $27.65 | $24.85 | $27.65 | 3,717 |
December 05 2011 | $26.60 | $27.65 | $25.90 | $27.65 | 80 |
December 02 2011 | $27.65 | $27.65 | $26.25 | $27.65 | 743 |
December 01 2011 | $26.95 | $27.65 | $24.50 | $27.65 | 774 |
November 30 2011 | $22.75 | $26.95 | $22.40 | $26.60 | 4,406 |
November 29 2011 | $19.25 | $22.40 | $19.25 | $22.40 | 420 |
November 28 2011 | $19.25 | $22.40 | $19.25 | $21.00 | 829 |
November 25 2011 | $22.40 | $22.40 | $22.40 | $22.40 | 29 |