| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $30.39 | $30.59 | $30.10 | $30.11 | 121,200 |
December 29 2011 | $30.11 | $30.72 | $30.11 | $30.48 | 93,200 |
December 28 2011 | $30.62 | $30.62 | $29.90 | $29.92 | 71,500 |
December 27 2011 | $30.18 | $30.80 | $30.04 | $30.61 | 107,100 |
December 23 2011 | $30.13 | $30.36 | $29.89 | $30.36 | 68,700 |
December 22 2011 | $30.05 | $30.36 | $29.88 | $30.03 | 133,300 |
December 21 2011 | $30.47 | $30.55 | $28.99 | $29.89 | 226,600 |
December 20 2011 | $29.84 | $30.65 | $29.84 | $30.63 | 210,700 |
December 19 2011 | $30.09 | $30.37 | $29.19 | $29.24 | 192,400 |
December 16 2011 | $29.93 | $30.32 | $29.41 | $29.76 | 378,100 |
December 15 2011 | $29.95 | $29.99 | $29.42 | $29.72 | 114,000 |
December 14 2011 | $30.33 | $30.46 | $29.47 | $29.52 | 174,500 |
December 13 2011 | $31.30 | $31.67 | $30.49 | $30.52 | 172,200 |
December 12 2011 | $31.64 | $31.64 | $30.75 | $31.12 | 153,600 |
December 09 2011 | $30.62 | $32.27 | $30.52 | $32.02 | 339,900 |
December 08 2011 | $30.66 | $30.82 | $30.10 | $30.47 | 158,500 |
December 07 2011 | $31.13 | $31.13 | $30.42 | $30.87 | 102,300 |
December 06 2011 | $31.20 | $31.36 | $30.86 | $31.26 | 159,100 |
December 05 2011 | $31.26 | $31.59 | $30.95 | $31.18 | 286,800 |
December 02 2011 | $31.52 | $31.67 | $30.78 | $30.83 | 132,000 |
December 01 2011 | $31.88 | $32.06 | $31.02 | $31.05 | 181,800 |
November 30 2011 | $30.97 | $32.10 | $30.67 | $32.05 | 330,700 |
November 29 2011 | $30.04 | $30.27 | $29.73 | $29.97 | 162,600 |
November 28 2011 | $29.71 | $30.33 | $29.69 | $30.00 | 183,100 |
November 25 2011 | $29.10 | $29.37 | $28.74 | $28.75 | 99,300 |
