| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $28.08 | $28.16 | $27.72 | $27.81 | 857,600 |
December 29 2011 | $27.85 | $28.22 | $27.84 | $28.11 | 907,100 |
December 28 2011 | $28.11 | $28.14 | $27.73 | $27.76 | 980,600 |
December 27 2011 | $28.07 | $28.22 | $28.02 | $28.09 | 1,270,600 |
December 23 2011 | $27.72 | $28.09 | $27.61 | $28.06 | 885,700 |
December 22 2011 | $27.73 | $27.84 | $27.54 | $27.67 | 1,124,200 |
December 21 2011 | $27.64 | $27.98 | $27.59 | $27.70 | 1,752,000 |
December 20 2011 | $27.33 | $27.85 | $27.33 | $27.64 | 1,876,900 |
December 19 2011 | $27.43 | $27.58 | $27.03 | $27.14 | 1,788,400 |
December 16 2011 | $27.02 | $27.49 | $26.95 | $27.34 | 3,245,100 |
December 15 2011 | $26.55 | $27.02 | $26.40 | $26.91 | 2,092,900 |
December 14 2011 | $26.34 | $26.49 | $26.19 | $26.39 | 1,514,800 |
December 13 2011 | $26.49 | $26.88 | $26.26 | $26.31 | 1,892,100 |
December 12 2011 | $26.40 | $26.40 | $26.03 | $26.39 | 1,444,100 |
December 09 2011 | $26.42 | $26.52 | $26.31 | $26.42 | 1,253,000 |
December 08 2011 | $26.26 | $26.63 | $26.26 | $26.49 | 1,576,600 |
December 07 2011 | $26.24 | $26.43 | $26.11 | $26.35 | 1,201,500 |
December 06 2011 | $26.41 | $26.47 | $26.15 | $26.24 | 1,301,700 |
December 05 2011 | $25.91 | $26.34 | $25.90 | $26.33 | 1,865,700 |
December 02 2011 | $25.72 | $25.77 | $25.56 | $25.63 | 961,800 |
December 01 2011 | $25.57 | $25.89 | $25.52 | $25.59 | 1,155,500 |
November 30 2011 | $25.30 | $25.72 | $25.30 | $25.52 | 2,183,800 |
November 29 2011 | $25.05 | $25.18 | $24.78 | $24.85 | 2,928,700 |
November 28 2011 | $24.75 | $25.03 | $24.68 | $24.94 | 2,283,400 |
November 25 2011 | $24.22 | $24.61 | $24.20 | $24.42 | 497,400 |
