| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $40.14 | $40.82 | $40.11 | $40.60 | 279,652 |
December 29 2011 | $39.68 | $40.14 | $39.50 | $40.06 | 317,548 |
December 28 2011 | $40.60 | $40.75 | $39.71 | $39.74 | 325,867 |
December 27 2011 | $40.67 | $40.85 | $40.35 | $40.54 | 633,248 |
December 23 2011 | $40.52 | $40.88 | $40.34 | $40.85 | 211,151 |
December 22 2011 | $40.20 | $40.50 | $40.01 | $40.40 | 439,248 |
December 21 2011 | $39.95 | $40.33 | $39.60 | $40.32 | 613,324 |
December 20 2011 | $39.94 | $40.33 | $39.91 | $40.07 | 504,154 |
December 19 2011 | $38.62 | $39.49 | $38.62 | $39.23 | 1,087,696 |
December 16 2011 | $38.42 | $40.38 | $37.71 | $38.61 | 907,046 |
December 15 2011 | $38.76 | $39.06 | $37.91 | $38.42 | 759,672 |
December 14 2011 | $39.24 | $39.33 | $38.09 | $38.33 | 709,246 |
December 13 2011 | $40.06 | $40.51 | $39.22 | $39.48 | 415,113 |
December 12 2011 | $41.83 | $41.83 | $39.54 | $40.02 | 671,145 |
December 09 2011 | $41.39 | $41.39 | $40.62 | $41.10 | 633,864 |
December 08 2011 | $42.18 | $42.40 | $41.21 | $41.33 | 368,179 |
December 07 2011 | $42.07 | $42.89 | $41.95 | $42.65 | 620,205 |
December 06 2011 | $42.18 | $43.04 | $41.91 | $42.29 | 372,390 |
December 05 2011 | $43.04 | $43.21 | $42.29 | $42.56 | 345,483 |
December 02 2011 | $43.35 | $43.66 | $42.43 | $42.52 | 299,165 |
December 01 2011 | $43.03 | $43.80 | $42.83 | $43.20 | 354,418 |
November 30 2011 | $42.86 | $43.26 | $42.65 | $43.23 | 811,433 |
November 29 2011 | $41.00 | $41.56 | $40.88 | $41.42 | 402,070 |
November 28 2011 | $41.72 | $41.99 | $40.96 | $41.15 | 989,309 |
November 25 2011 | $40.56 | $40.85 | $40.14 | $40.25 | 348,358 |
