| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $51.81 | $52.14 | $51.45 | $51.45 | 1,636,292 |
December 29 2011 | $50.85 | $51.78 | $50.64 | $51.78 | 1,898,813 |
December 28 2011 | $51.67 | $51.67 | $50.73 | $50.86 | 1,470,574 |
December 27 2011 | $50.94 | $51.74 | $50.62 | $51.50 | 2,355,086 |
December 23 2011 | $50.00 | $50.97 | $49.89 | $50.85 | 2,385,047 |
December 22 2011 | $49.29 | $50.00 | $49.20 | $49.76 | 2,342,720 |
December 21 2011 | $49.47 | $49.47 | $48.75 | $48.97 | 2,234,036 |
December 20 2011 | $48.67 | $49.49 | $48.41 | $49.29 | 2,914,653 |
December 19 2011 | $48.33 | $48.55 | $47.90 | $48.02 | 1,768,574 |
December 16 2011 | $47.90 | $48.24 | $47.40 | $48.01 | 3,005,337 |
December 15 2011 | $47.38 | $47.73 | $46.76 | $47.59 | 3,157,446 |
December 14 2011 | $47.97 | $48.21 | $46.86 | $47.06 | 3,436,753 |
December 13 2011 | $48.59 | $49.33 | $47.95 | $48.27 | 2,590,303 |
December 12 2011 | $48.71 | $48.73 | $47.97 | $48.19 | 1,840,241 |
December 09 2011 | $48.15 | $49.01 | $47.99 | $48.93 | 2,126,847 |
December 08 2011 | $48.72 | $48.95 | $47.74 | $47.78 | 1,749,728 |
December 07 2011 | $48.39 | $49.06 | $48.05 | $48.88 | 2,165,313 |
December 06 2011 | $48.67 | $48.94 | $48.16 | $48.88 | 3,797,590 |
December 05 2011 | $48.80 | $49.42 | $48.21 | $48.49 | 2,671,059 |
December 02 2011 | $48.89 | $49.52 | $47.67 | $48.21 | 4,634,608 |
December 01 2011 | $47.19 | $48.73 | $47.17 | $48.40 | 3,791,110 |
November 30 2011 | $48.28 | $48.66 | $47.64 | $48.25 | 4,368,227 |
November 29 2011 | $47.02 | $47.31 | $46.77 | $46.96 | 2,691,336 |
November 28 2011 | $47.00 | $47.50 | $46.67 | $47.22 | 3,298,080 |
November 25 2011 | $45.78 | $46.66 | $45.78 | $45.92 | 1,407,421 |
