| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $24.10 | $24.51 | $23.90 | $24.07 | 4,679,321 |
December 29 2011 | $22.53 | $23.69 | $22.32 | $23.67 | 5,980,016 |
December 28 2011 | $24.15 | $24.20 | $22.82 | $22.98 | 4,930,774 |
December 27 2011 | $24.23 | $24.39 | $23.95 | $24.02 | 2,036,172 |
December 23 2011 | $24.44 | $24.66 | $24.37 | $24.59 | 1,987,990 |
December 22 2011 | $24.27 | $24.45 | $23.95 | $24.36 | 3,823,506 |
December 21 2011 | $24.79 | $24.84 | $24.26 | $24.58 | 4,292,932 |
December 20 2011 | $24.00 | $24.79 | $23.90 | $24.77 | 4,374,106 |
December 19 2011 | $24.06 | $24.27 | $23.40 | $23.49 | 4,296,663 |
December 16 2011 | $23.97 | $24.31 | $23.66 | $24.25 | 6,235,301 |
December 15 2011 | $24.56 | $24.60 | $23.50 | $23.55 | 7,151,291 |
December 14 2011 | $24.84 | $25.00 | $23.76 | $24.16 | 9,211,866 |
December 13 2011 | $26.63 | $27.17 | $25.38 | $25.67 | 5,404,459 |
December 12 2011 | $26.84 | $26.86 | $26.11 | $26.68 | 4,617,354 |
December 09 2011 | $27.56 | $27.95 | $27.47 | $27.74 | 3,706,710 |
December 08 2011 | $27.53 | $27.67 | $27.03 | $27.33 | 4,950,357 |
December 07 2011 | $27.78 | $27.93 | $27.42 | $27.81 | 3,742,640 |
December 06 2011 | $26.76 | $28.18 | $26.66 | $27.86 | 4,029,888 |
December 05 2011 | $27.55 | $28.15 | $26.94 | $27.12 | 4,750,157 |
December 02 2011 | $28.64 | $28.64 | $27.28 | $27.44 | 5,493,756 |
December 01 2011 | $28.05 | $28.48 | $27.52 | $28.02 | 4,304,262 |
November 30 2011 | $27.07 | $27.96 | $27.01 | $27.91 | 5,758,088 |
November 29 2011 | $26.95 | $27.34 | $25.97 | $26.05 | 5,729,906 |
November 28 2011 | $26.87 | $27.18 | $26.65 | $26.86 | 5,017,295 |
November 25 2011 | $25.45 | $26.16 | $25.44 | $25.69 | 2,542,606 |
