| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $25.57 | $25.73 | $25.29 | $25.38 | 117,385 |
December 29 2011 | $25.38 | $26.07 | $25.38 | $25.46 | 218,213 |
December 28 2011 | $24.87 | $25.88 | $24.87 | $25.23 | 290,770 |
December 27 2011 | $24.78 | $25.06 | $24.58 | $24.82 | 249,313 |
December 23 2011 | $25.00 | $25.22 | $24.75 | $24.84 | 82,664 |
December 22 2011 | $24.44 | $25.33 | $24.44 | $24.87 | 145,205 |
December 21 2011 | $25.33 | $25.46 | $23.71 | $24.65 | 512,314 |
December 20 2011 | $24.93 | $26.63 | $24.91 | $26.26 | 355,215 |
December 19 2011 | $24.30 | $24.57 | $24.27 | $24.40 | 211,622 |
December 16 2011 | $24.10 | $24.38 | $23.96 | $24.17 | 281,017 |
December 15 2011 | $23.07 | $24.14 | $22.83 | $23.82 | 185,076 |
December 14 2011 | $23.05 | $23.23 | $22.67 | $22.71 | 184,393 |
December 13 2011 | $24.41 | $24.60 | $23.19 | $23.29 | 127,969 |
December 12 2011 | $23.75 | $24.16 | $23.38 | $24.11 | 220,228 |
December 09 2011 | $23.76 | $24.21 | $23.32 | $23.98 | 199,804 |
December 08 2011 | $24.08 | $24.28 | $23.54 | $23.60 | 175,847 |
December 07 2011 | $24.38 | $24.64 | $23.94 | $24.27 | 393,881 |
December 06 2011 | $23.65 | $24.84 | $23.65 | $24.65 | 259,127 |
December 05 2011 | $24.59 | $24.59 | $23.38 | $23.61 | 128,348 |
December 02 2011 | $24.59 | $25.18 | $24.27 | $24.33 | 100,852 |
December 01 2011 | $24.27 | $24.75 | $24.04 | $24.19 | 130,290 |
November 30 2011 | $24.34 | $24.40 | $23.95 | $24.39 | 267,439 |
November 29 2011 | $23.51 | $23.67 | $23.01 | $23.47 | 121,924 |
November 28 2011 | $22.73 | $23.55 | $22.32 | $23.50 | 152,417 |
November 25 2011 | $22.71 | $22.71 | $22.17 | $22.23 | 39,560 |
