| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $21.76 | $21.96 | $21.60 | $21.60 | 652,725 |
December 29 2011 | $21.52 | $21.96 | $21.44 | $21.88 | 533,883 |
December 28 2011 | $22.52 | $22.52 | $21.44 | $21.46 | 753,785 |
December 27 2011 | $21.76 | $22.72 | $21.52 | $22.44 | 1,203,736 |
December 23 2011 | $22.32 | $22.44 | $21.68 | $21.84 | 574,289 |
December 22 2011 | $21.60 | $22.44 | $21.60 | $22.36 | 1,103,545 |
December 21 2011 | $21.40 | $21.70 | $21.04 | $21.60 | 2,002,123 |
December 20 2011 | $20.60 | $21.64 | $20.56 | $21.42 | 1,800,620 |
December 19 2011 | $20.68 | $21.00 | $19.88 | $20.00 | 1,262,574 |
December 16 2011 | $20.68 | $21.24 | $20.59 | $20.60 | 1,948,182 |
December 15 2011 | $20.92 | $21.36 | $20.52 | $20.52 | 1,293,835 |
December 14 2011 | $20.64 | $21.20 | $20.44 | $20.72 | 1,629,804 |
December 13 2011 | $22.04 | $22.28 | $20.60 | $20.76 | 1,655,163 |
December 12 2011 | $22.04 | $22.12 | $21.48 | $21.80 | 1,184,706 |
December 09 2011 | $22.12 | $22.64 | $21.80 | $22.48 | 1,430,741 |
December 08 2011 | $23.16 | $23.40 | $21.92 | $21.92 | 2,339,913 |
December 07 2011 | $24.72 | $24.84 | $22.60 | $23.16 | 4,841,713 |
December 06 2011 | $25.68 | $25.68 | $24.56 | $25.04 | 2,325,224 |
December 05 2011 | $25.64 | $26.12 | $25.18 | $25.56 | 2,400,201 |
December 02 2011 | $25.12 | $25.64 | $24.96 | $25.24 | 1,643,343 |
December 01 2011 | $24.52 | $25.44 | $24.12 | $24.72 | 1,593,468 |
November 30 2011 | $23.40 | $25.04 | $23.08 | $24.92 | 3,981,173 |
November 29 2011 | $22.92 | $23.24 | $21.60 | $22.40 | 3,040,463 |
November 28 2011 | $23.36 | $23.92 | $22.32 | $22.92 | 2,158,267 |
November 25 2011 | $23.00 | $23.56 | $22.48 | $22.52 | 584,435 |
