| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $36.54 | $37.09 | $36.35 | $36.62 | 3,125,600 |
December 30 2010 | $36.19 | $37.39 | $35.97 | $36.56 | 6,772,300 |
December 29 2010 | $37.44 | $37.59 | $36.29 | $36.40 | 6,212,100 |
December 28 2010 | $39.06 | $39.20 | $36.68 | $37.45 | 14,023,600 |
December 27 2010 | $34.57 | $38.74 | $34.43 | $37.74 | 17,299,700 |
December 23 2010 | $35.54 | $35.75 | $34.13 | $34.53 | 4,446,400 |
December 22 2010 | $35.43 | $36.07 | $35.18 | $35.44 | 6,231,800 |
December 21 2010 | $34.37 | $35.15 | $34.05 | $35.07 | 5,541,900 |
December 20 2010 | $33.40 | $34.54 | $33.35 | $33.95 | 6,788,700 |
December 17 2010 | $33.04 | $33.51 | $32.95 | $33.40 | 4,466,000 |
December 16 2010 | $32.71 | $33.67 | $32.53 | $33.11 | 5,890,700 |
December 15 2010 | $32.70 | $33.19 | $31.95 | $32.53 | 7,660,700 |
December 14 2010 | $30.88 | $34.03 | $30.77 | $32.90 | 22,165,900 |
December 13 2010 | $31.29 | $31.55 | $30.23 | $30.84 | 6,286,100 |
December 10 2010 | $30.20 | $31.69 | $29.93 | $31.11 | 16,937,800 |
December 09 2010 | $26.97 | $30.89 | $26.69 | $30.37 | 22,972,500 |
December 08 2010 | $27.79 | $28.22 | $26.78 | $26.83 | 4,499,900 |
December 07 2010 | $27.95 | $28.28 | $27.77 | $27.93 | 3,129,600 |
December 06 2010 | $27.65 | $27.87 | $27.35 | $27.71 | 1,837,800 |
December 03 2010 | $27.07 | $27.95 | $26.93 | $27.81 | 3,417,800 |
December 02 2010 | $26.85 | $27.39 | $26.79 | $27.25 | 3,052,100 |
December 01 2010 | $26.54 | $27.07 | $26.47 | $26.87 | 3,174,200 |
November 30 2010 | $26.05 | $26.43 | $26.01 | $26.24 | 1,750,500 |
November 29 2010 | $26.10 | $26.47 | $25.80 | $26.39 | 2,470,400 |
November 26 2010 | $26.22 | $26.46 | $26.11 | $26.22 | 932,500 |
