| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $24.23 | $24.64 | $24.02 | $24.20 | 4,679,321 |
December 29 2011 | $22.64 | $23.81 | $22.44 | $23.80 | 5,980,016 |
December 28 2011 | $24.28 | $24.32 | $22.94 | $23.10 | 4,930,774 |
December 27 2011 | $24.36 | $24.52 | $24.07 | $24.15 | 2,036,172 |
December 23 2011 | $24.57 | $24.79 | $24.50 | $24.72 | 1,987,990 |
December 22 2011 | $24.40 | $24.58 | $24.08 | $24.49 | 3,823,506 |
December 21 2011 | $24.93 | $24.97 | $24.39 | $24.71 | 4,292,932 |
December 20 2011 | $24.12 | $24.93 | $24.02 | $24.90 | 4,374,106 |
December 19 2011 | $24.19 | $24.40 | $23.52 | $23.61 | 4,296,663 |
December 16 2011 | $24.10 | $24.44 | $23.79 | $24.38 | 6,235,301 |
December 15 2011 | $24.69 | $24.73 | $23.62 | $23.67 | 7,151,291 |
December 14 2011 | $24.98 | $25.13 | $23.88 | $24.29 | 9,211,866 |
December 13 2011 | $26.77 | $27.32 | $25.51 | $25.80 | 5,404,459 |
December 12 2011 | $26.98 | $27.01 | $26.25 | $26.82 | 4,617,354 |
December 09 2011 | $27.71 | $28.10 | $27.62 | $27.89 | 3,706,710 |
December 08 2011 | $27.67 | $27.82 | $27.17 | $27.47 | 4,950,357 |
December 07 2011 | $27.93 | $28.08 | $27.57 | $27.96 | 3,742,640 |
December 06 2011 | $26.90 | $28.33 | $26.80 | $28.01 | 4,029,888 |
December 05 2011 | $27.69 | $28.30 | $27.08 | $27.27 | 4,750,157 |
December 02 2011 | $28.79 | $28.79 | $27.42 | $27.58 | 5,493,756 |
December 01 2011 | $28.20 | $28.63 | $27.67 | $28.17 | 4,304,262 |
November 30 2011 | $27.22 | $28.11 | $27.16 | $28.06 | 5,758,088 |
November 29 2011 | $27.09 | $27.48 | $26.10 | $26.19 | 5,729,906 |
November 28 2011 | $27.01 | $27.32 | $26.79 | $27.01 | 5,017,295 |
November 25 2011 | $25.59 | $26.30 | $25.58 | $25.83 | 2,542,606 |
