| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $26.82 | $27.08 | $26.75 | $26.91 | 4,703,300 |
December 29 2011 | $26.89 | $27.15 | $26.52 | $26.92 | 4,950,400 |
December 28 2011 | $27.68 | $27.76 | $26.62 | $26.70 | 6,731,000 |
December 27 2011 | $27.45 | $27.90 | $27.32 | $27.71 | 6,003,100 |
December 23 2011 | $27.08 | $27.44 | $27.03 | $27.42 | 5,842,700 |
December 22 2011 | $27.15 | $27.35 | $26.81 | $26.92 | 6,924,600 |
December 21 2011 | $26.64 | $27.17 | $26.47 | $27.08 | 8,084,200 |
December 20 2011 | $26.01 | $26.91 | $25.82 | $26.78 | 10,803,300 |
December 19 2011 | $26.84 | $26.85 | $25.39 | $25.48 | 10,092,600 |
December 16 2011 | $26.09 | $26.58 | $25.93 | $26.16 | 12,599,500 |
December 15 2011 | $26.23 | $26.26 | $25.21 | $25.69 | 9,681,400 |
December 14 2011 | $26.13 | $26.18 | $25.33 | $25.77 | 11,091,900 |
December 13 2011 | $27.23 | $27.51 | $26.06 | $26.26 | 10,906,200 |
December 12 2011 | $27.15 | $27.40 | $26.64 | $26.96 | 8,794,800 |
December 09 2011 | $27.80 | $27.94 | $27.35 | $27.69 | 9,508,000 |
December 08 2011 | $28.02 | $28.46 | $27.11 | $27.23 | 18,130,900 |
December 07 2011 | $28.46 | $28.86 | $28.19 | $28.73 | 7,884,800 |
December 06 2011 | $28.75 | $29.15 | $28.46 | $28.71 | 8,936,200 |
December 05 2011 | $29.50 | $29.50 | $28.66 | $28.86 | 9,257,600 |
December 02 2011 | $29.68 | $29.78 | $28.98 | $28.98 | 8,053,900 |
December 01 2011 | $29.16 | $29.70 | $29.02 | $29.41 | 8,416,200 |
November 30 2011 | $28.68 | $29.44 | $28.35 | $29.42 | 15,765,400 |
November 29 2011 | $28.39 | $28.63 | $27.45 | $27.50 | 12,485,600 |
November 28 2011 | $27.84 | $28.55 | $27.69 | $28.38 | 12,662,800 |
November 25 2011 | $26.67 | $27.28 | $26.60 | $26.70 | 5,034,300 |