| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $24.14 | $24.55 | $23.93 | $24.11 | 4,679,321 |
December 29 2011 | $22.56 | $23.73 | $22.35 | $23.71 | 5,980,016 |
December 28 2011 | $24.19 | $24.23 | $22.85 | $23.02 | 4,930,774 |
December 27 2011 | $24.27 | $24.43 | $23.98 | $24.06 | 2,036,172 |
December 23 2011 | $24.48 | $24.70 | $24.41 | $24.63 | 1,987,990 |
December 22 2011 | $24.31 | $24.49 | $23.99 | $24.40 | 3,823,506 |
December 21 2011 | $24.83 | $24.88 | $24.30 | $24.62 | 4,292,932 |
December 20 2011 | $24.03 | $24.83 | $23.93 | $24.81 | 4,374,106 |
December 19 2011 | $24.10 | $24.31 | $23.43 | $23.53 | 4,296,663 |
December 16 2011 | $24.01 | $24.35 | $23.70 | $24.29 | 6,235,301 |
December 15 2011 | $24.60 | $24.64 | $23.53 | $23.58 | 7,151,291 |
December 14 2011 | $24.88 | $25.04 | $23.79 | $24.20 | 9,211,866 |
December 13 2011 | $26.67 | $27.21 | $25.42 | $25.71 | 5,404,459 |
December 12 2011 | $26.88 | $26.91 | $26.15 | $26.72 | 4,617,354 |
December 09 2011 | $27.61 | $28.00 | $27.51 | $27.79 | 3,706,710 |
December 08 2011 | $27.57 | $27.71 | $27.07 | $27.37 | 4,950,357 |
December 07 2011 | $27.82 | $27.97 | $27.46 | $27.86 | 3,742,640 |
December 06 2011 | $26.80 | $28.22 | $26.70 | $27.91 | 4,029,888 |
December 05 2011 | $27.59 | $28.20 | $26.98 | $27.16 | 4,750,157 |
December 02 2011 | $28.69 | $28.69 | $27.32 | $27.48 | 5,493,756 |
December 01 2011 | $28.10 | $28.52 | $27.56 | $28.06 | 4,304,262 |
November 30 2011 | $27.11 | $28.01 | $27.06 | $27.96 | 5,758,088 |
November 29 2011 | $26.99 | $27.38 | $26.01 | $26.09 | 5,729,906 |
November 28 2011 | $26.91 | $27.22 | $26.69 | $26.91 | 5,017,295 |
November 25 2011 | $25.49 | $26.20 | $25.48 | $25.73 | 2,542,606 |
