| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $34.72 | $35.07 | $34.71 | $34.77 | 318,600 |
December 29 2011 | $34.74 | $34.96 | $34.64 | $34.78 | 297,000 |
December 28 2011 | $35.37 | $35.37 | $34.57 | $34.59 | 234,700 |
December 27 2011 | $35.39 | $35.71 | $35.17 | $35.33 | 136,000 |
December 23 2011 | $35.08 | $35.43 | $35.04 | $35.38 | 168,900 |
December 22 2011 | $35.16 | $35.35 | $34.98 | $34.99 | 336,500 |
December 21 2011 | $35.87 | $35.87 | $34.38 | $35.01 | 769,900 |
December 20 2011 | $35.50 | $36.34 | $35.46 | $36.05 | 267,900 |
December 19 2011 | $35.52 | $35.86 | $34.89 | $35.00 | 300,800 |
December 16 2011 | $35.96 | $36.53 | $35.40 | $35.46 | 848,100 |
December 15 2011 | $35.68 | $35.90 | $35.43 | $35.65 | 383,900 |
December 14 2011 | $35.99 | $36.03 | $35.13 | $35.39 | 561,300 |
December 13 2011 | $36.75 | $37.47 | $36.10 | $36.25 | 752,200 |
December 12 2011 | $36.09 | $36.50 | $35.65 | $36.46 | 342,500 |
December 09 2011 | $36.20 | $36.73 | $35.98 | $36.50 | 491,700 |
December 08 2011 | $36.70 | $36.94 | $36.07 | $36.15 | 401,100 |
December 07 2011 | $37.02 | $37.28 | $36.60 | $37.06 | 402,600 |
December 06 2011 | $37.34 | $37.61 | $36.99 | $37.20 | 353,000 |
December 05 2011 | $37.50 | $37.77 | $37.08 | $37.28 | 761,000 |
December 02 2011 | $37.93 | $38.14 | $37.18 | $37.25 | 639,300 |
December 01 2011 | $37.66 | $38.16 | $37.47 | $37.50 | 489,700 |
November 30 2011 | $38.10 | $38.31 | $37.67 | $37.83 | 701,600 |
November 29 2011 | $37.43 | $37.55 | $37.12 | $37.19 | 804,900 |
November 28 2011 | $37.14 | $37.52 | $36.86 | $37.24 | 546,700 |
November 25 2011 | $35.78 | $36.20 | $35.66 | $36.04 | 255,900 |
