| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $24.19 | $24.59 | $23.98 | $24.15 | 4,679,321 |
December 29 2011 | $22.60 | $23.77 | $22.39 | $23.75 | 5,980,016 |
December 28 2011 | $24.24 | $24.28 | $22.89 | $23.06 | 4,930,774 |
December 27 2011 | $24.31 | $24.47 | $24.03 | $24.10 | 2,036,172 |
December 23 2011 | $24.52 | $24.74 | $24.45 | $24.67 | 1,987,990 |
December 22 2011 | $24.35 | $24.54 | $24.04 | $24.44 | 3,823,506 |
December 21 2011 | $24.88 | $24.92 | $24.34 | $24.66 | 4,292,932 |
December 20 2011 | $24.08 | $24.88 | $23.98 | $24.85 | 4,374,106 |
December 19 2011 | $24.14 | $24.35 | $23.48 | $23.57 | 4,296,663 |
December 16 2011 | $24.05 | $24.39 | $23.74 | $24.34 | 6,235,301 |
December 15 2011 | $24.64 | $24.69 | $23.58 | $23.63 | 7,151,291 |
December 14 2011 | $24.93 | $25.09 | $23.84 | $24.24 | 9,211,866 |
December 13 2011 | $26.72 | $27.26 | $25.46 | $25.75 | 5,404,459 |
December 12 2011 | $26.93 | $26.95 | $26.20 | $26.77 | 4,617,354 |
December 09 2011 | $27.65 | $28.05 | $27.56 | $27.84 | 3,706,710 |
December 08 2011 | $27.62 | $27.76 | $27.12 | $27.42 | 4,950,357 |
December 07 2011 | $27.87 | $28.02 | $27.51 | $27.90 | 3,742,640 |
December 06 2011 | $26.85 | $28.27 | $26.75 | $27.96 | 4,029,888 |
December 05 2011 | $27.64 | $28.25 | $27.03 | $27.21 | 4,750,157 |
December 02 2011 | $28.74 | $28.74 | $27.37 | $27.53 | 5,493,756 |
December 01 2011 | $28.15 | $28.57 | $27.61 | $28.11 | 4,304,262 |
November 30 2011 | $27.16 | $28.06 | $27.10 | $28.01 | 5,758,088 |
November 29 2011 | $27.04 | $27.43 | $26.05 | $26.14 | 5,729,906 |
November 28 2011 | $26.96 | $27.27 | $26.74 | $26.95 | 5,017,295 |
November 25 2011 | $25.54 | $26.25 | $25.53 | $25.78 | 2,542,606 |
