| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $30.28 | $30.60 | $30.27 | $30.34 | 4,391,600 |
December 29 2011 | $30.25 | $30.41 | $30.23 | $30.29 | 4,186,400 |
December 28 2011 | $30.49 | $30.55 | $30.09 | $30.15 | 3,230,700 |
December 27 2011 | $30.27 | $30.57 | $30.26 | $30.47 | 3,094,400 |
December 23 2011 | $30.37 | $30.45 | $30.12 | $30.39 | 6,535,300 |
December 22 2011 | $30.49 | $30.55 | $30.13 | $30.26 | 4,904,000 |
December 21 2011 | $30.06 | $30.34 | $30.00 | $30.34 | 5,994,000 |
December 20 2011 | $30.04 | $30.06 | $29.74 | $30.01 | 8,060,000 |
December 19 2011 | $29.77 | $30.24 | $29.64 | $29.74 | 6,979,300 |
December 16 2011 | $30.24 | $30.24 | $29.52 | $29.58 | 12,555,400 |
December 15 2011 | $29.51 | $30.20 | $29.45 | $30.09 | 13,059,100 |
December 14 2011 | $28.91 | $29.55 | $28.84 | $29.23 | 12,965,800 |
December 13 2011 | $28.50 | $29.37 | $28.50 | $28.94 | 11,747,800 |
December 12 2011 | $28.67 | $28.76 | $28.26 | $28.46 | 4,764,500 |
December 09 2011 | $28.71 | $28.83 | $28.53 | $28.66 | 6,309,400 |
December 08 2011 | $28.76 | $28.82 | $28.32 | $28.39 | 8,934,700 |
December 07 2011 | $28.66 | $29.29 | $28.56 | $28.78 | 16,615,300 |
December 06 2011 | $27.65 | $28.55 | $27.56 | $28.36 | 16,567,500 |
December 05 2011 | $27.50 | $27.57 | $27.23 | $27.31 | 6,042,200 |
December 02 2011 | $27.60 | $27.66 | $27.26 | $27.28 | 5,497,400 |
December 01 2011 | $27.53 | $27.68 | $27.42 | $27.47 | 6,250,200 |
November 30 2011 | $26.90 | $27.63 | $26.90 | $27.63 | 8,610,000 |
November 29 2011 | $26.66 | $26.69 | $26.28 | $26.38 | 5,956,200 |
November 28 2011 | $26.55 | $26.68 | $26.34 | $26.47 | 6,754,300 |
November 25 2011 | $25.96 | $26.05 | $25.88 | $25.97 | 2,364,200 |
