| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $26.59 | $27.17 | $26.55 | $27.12 | 1,673,300 |
December 29 2011 | $26.36 | $26.71 | $26.19 | $26.56 | 1,635,700 |
December 28 2011 | $27.04 | $27.17 | $26.35 | $26.44 | 1,946,000 |
December 27 2011 | $27.31 | $27.54 | $26.74 | $26.80 | 924,200 |
December 23 2011 | $27.74 | $27.88 | $27.20 | $27.39 | 1,552,100 |
December 22 2011 | $26.80 | $27.78 | $26.79 | $27.37 | 2,809,500 |
December 21 2011 | $26.94 | $27.09 | $26.20 | $26.62 | 2,649,400 |
December 20 2011 | $26.03 | $26.77 | $26.03 | $26.66 | 2,949,400 |
December 19 2011 | $26.20 | $26.33 | $25.26 | $25.32 | 2,702,100 |
December 16 2011 | $25.85 | $26.33 | $25.63 | $26.10 | 2,674,800 |
December 15 2011 | $26.48 | $26.61 | $25.52 | $25.55 | 3,463,100 |
December 14 2011 | $25.78 | $26.40 | $25.32 | $25.98 | 6,214,000 |
December 13 2011 | $27.82 | $28.21 | $26.21 | $26.43 | 3,335,400 |
December 12 2011 | $27.63 | $27.65 | $27.07 | $27.52 | 2,590,300 |
December 09 2011 | $27.57 | $28.67 | $27.50 | $28.44 | 3,110,300 |
December 08 2011 | $28.92 | $28.98 | $27.67 | $27.85 | 3,534,600 |
December 07 2011 | $29.15 | $29.42 | $28.59 | $29.27 | 3,723,200 |
December 06 2011 | $29.56 | $29.76 | $28.69 | $29.27 | 2,724,300 |
December 05 2011 | $28.98 | $29.72 | $28.78 | $29.27 | 3,499,600 |
December 02 2011 | $28.82 | $29.11 | $28.31 | $28.37 | 3,367,600 |
December 01 2011 | $28.03 | $28.56 | $27.74 | $28.37 | 3,720,500 |
November 30 2011 | $27.05 | $27.99 | $26.78 | $27.82 | 5,516,500 |
November 29 2011 | $25.17 | $25.61 | $25.02 | $25.35 | 2,518,000 |
November 28 2011 | $25.50 | $25.59 | $24.78 | $25.02 | 2,647,300 |
November 25 2011 | $24.00 | $24.56 | $23.81 | $23.87 | 1,420,600 |
