| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 20 2012 | $49.44 | $49.98 | $47.70 | $49.52 | 14,522,547 |
January 19 2012 | $52.64 | $52.94 | $51.94 | $52.74 | 5,310,555 |
January 18 2012 | $51.73 | $52.36 | $51.71 | $52.32 | 2,656,704 |
January 17 2012 | $51.59 | $51.89 | $51.35 | $51.71 | 2,810,820 |
January 13 2012 | $50.83 | $51.22 | $50.44 | $51.05 | 1,834,823 |
January 12 2012 | $50.83 | $51.21 | $50.56 | $50.90 | 1,937,288 |
January 11 2012 | $49.82 | $50.86 | $49.57 | $50.77 | 2,871,947 |
January 10 2012 | $50.40 | $50.72 | $49.62 | $50.02 | 3,917,704 |
January 09 2012 | $50.98 | $51.08 | $50.03 | $50.17 | 4,195,219 |
January 06 2012 | $52.33 | $52.55 | $50.99 | $51.16 | 4,567,001 |
January 05 2012 | $51.99 | $52.51 | $51.56 | $52.48 | 4,708,858 |
January 04 2012 | $52.45 | $52.72 | $51.78 | $51.88 | 2,616,042 |
January 03 2012 | $52.33 | $52.66 | $51.91 | $52.41 | 3,100,702 |
December 30 2011 | $51.81 | $52.14 | $51.45 | $51.45 | 1,636,292 |
December 29 2011 | $50.85 | $51.78 | $50.64 | $51.78 | 1,898,813 |
December 28 2011 | $51.67 | $51.67 | $50.73 | $50.86 | 1,470,574 |
December 27 2011 | $50.94 | $51.74 | $50.62 | $51.50 | 2,355,086 |
December 23 2011 | $50.00 | $50.97 | $49.89 | $50.85 | 2,385,047 |
December 22 2011 | $49.29 | $50.00 | $49.20 | $49.76 | 2,342,720 |
December 21 2011 | $49.47 | $49.47 | $48.75 | $48.97 | 2,234,036 |
December 20 2011 | $48.67 | $49.49 | $48.41 | $49.29 | 2,914,653 |
December 19 2011 | $48.33 | $48.55 | $47.90 | $48.02 | 1,768,574 |
December 16 2011 | $47.90 | $48.24 | $47.40 | $48.01 | 3,005,337 |
December 15 2011 | $47.38 | $47.73 | $46.76 | $47.59 | 3,157,446 |
December 14 2011 | $47.97 | $48.21 | $46.86 | $47.06 | 3,436,753 |
