| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $27.12 | $27.38 | $27.05 | $27.21 | 4,705,342 |
December 29 2011 | $27.18 | $27.45 | $26.81 | $27.22 | 4,951,538 |
December 28 2011 | $27.99 | $28.06 | $26.92 | $27.00 | 6,735,352 |
December 27 2011 | $27.75 | $28.21 | $27.62 | $28.01 | 6,006,131 |
December 23 2011 | $27.38 | $27.75 | $27.33 | $27.73 | 5,844,038 |
December 22 2011 | $27.45 | $27.65 | $27.10 | $27.22 | 6,929,574 |
December 21 2011 | $26.94 | $27.47 | $26.76 | $27.38 | 8,090,440 |
December 20 2011 | $26.30 | $27.21 | $26.11 | $27.08 | 10,811,880 |
December 19 2011 | $27.13 | $27.15 | $25.67 | $25.76 | 10,096,420 |
December 16 2011 | $26.38 | $26.87 | $26.22 | $26.45 | 12,601,820 |
December 15 2011 | $26.52 | $26.55 | $25.49 | $25.97 | 9,684,811 |
December 14 2011 | $26.42 | $26.47 | $25.61 | $26.05 | 11,093,850 |
December 13 2011 | $27.53 | $27.82 | $26.34 | $26.55 | 10,908,030 |
December 12 2011 | $27.45 | $27.70 | $26.94 | $27.26 | 8,797,499 |
December 09 2011 | $28.11 | $28.25 | $27.66 | $28.00 | 9,510,088 |
December 08 2011 | $28.33 | $28.78 | $27.41 | $27.53 | 18,130,820 |
December 07 2011 | $28.77 | $29.18 | $28.50 | $29.05 | 7,889,809 |
December 06 2011 | $29.07 | $29.47 | $28.77 | $29.03 | 8,940,748 |
December 05 2011 | $29.83 | $29.83 | $28.98 | $29.18 | 9,258,999 |
December 02 2011 | $30.01 | $30.12 | $29.30 | $29.31 | 8,057,830 |
December 01 2011 | $29.48 | $30.02 | $29.34 | $29.73 | 8,419,953 |
November 30 2011 | $29.00 | $29.76 | $28.66 | $29.74 | 15,772,600 |
November 29 2011 | $28.70 | $28.94 | $27.75 | $27.81 | 12,485,510 |
November 28 2011 | $28.15 | $28.87 | $28.00 | $28.69 | 12,667,410 |
November 25 2011 | $26.96 | $27.58 | $26.89 | $27.00 | 5,034,267 |
