| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $27.23 | $27.49 | $27.16 | $27.32 | 4,703,300 |
December 29 2011 | $27.30 | $27.56 | $26.92 | $27.33 | 4,950,400 |
December 28 2011 | $28.10 | $28.18 | $27.03 | $27.11 | 6,731,000 |
December 27 2011 | $27.86 | $28.32 | $27.73 | $28.13 | 6,003,100 |
December 23 2011 | $27.49 | $27.86 | $27.44 | $27.84 | 5,842,700 |
December 22 2011 | $27.56 | $27.76 | $27.21 | $27.33 | 6,924,600 |
December 21 2011 | $27.05 | $27.58 | $26.87 | $27.49 | 8,084,200 |
December 20 2011 | $26.41 | $27.32 | $26.21 | $27.19 | 10,803,300 |
December 19 2011 | $27.24 | $27.26 | $25.77 | $25.87 | 10,092,600 |
December 16 2011 | $26.49 | $26.98 | $26.32 | $26.55 | 12,599,500 |
December 15 2011 | $26.62 | $26.66 | $25.59 | $26.08 | 9,681,400 |
December 14 2011 | $26.53 | $26.58 | $25.72 | $26.16 | 11,091,900 |
December 13 2011 | $27.65 | $27.93 | $26.45 | $26.66 | 10,906,200 |
December 12 2011 | $27.56 | $27.81 | $27.05 | $27.37 | 8,794,800 |
December 09 2011 | $28.22 | $28.36 | $27.77 | $28.11 | 9,508,000 |
December 08 2011 | $28.45 | $28.89 | $27.53 | $27.64 | 18,130,900 |
December 07 2011 | $28.89 | $29.30 | $28.62 | $29.17 | 7,884,800 |
December 06 2011 | $29.19 | $29.59 | $28.89 | $29.14 | 8,936,200 |
December 05 2011 | $29.95 | $29.95 | $29.10 | $29.30 | 9,257,600 |
December 02 2011 | $30.13 | $30.24 | $29.42 | $29.42 | 8,053,900 |
December 01 2011 | $29.60 | $30.15 | $29.46 | $29.85 | 8,416,200 |
November 30 2011 | $29.12 | $29.88 | $28.78 | $29.87 | 15,765,400 |
November 29 2011 | $28.82 | $29.06 | $27.86 | $27.92 | 12,485,600 |
November 28 2011 | $28.27 | $28.98 | $28.11 | $28.81 | 12,662,800 |
November 25 2011 | $27.07 | $27.69 | $27.00 | $27.11 | 5,034,300 |
