| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $35.46 | $35.99 | $35.27 | $35.53 | 3,125,600 |
December 30 2010 | $35.12 | $36.28 | $34.90 | $35.48 | 6,772,300 |
December 29 2010 | $36.33 | $36.47 | $35.21 | $35.32 | 6,212,100 |
December 28 2010 | $37.90 | $38.03 | $35.59 | $36.34 | 14,023,600 |
December 27 2010 | $33.54 | $37.59 | $33.41 | $36.62 | 17,299,700 |
December 23 2010 | $34.48 | $34.69 | $33.11 | $33.50 | 4,446,400 |
December 22 2010 | $34.38 | $35.00 | $34.13 | $34.38 | 6,231,800 |
December 21 2010 | $33.35 | $34.11 | $33.03 | $34.03 | 5,541,900 |
December 20 2010 | $32.41 | $33.51 | $32.36 | $32.94 | 6,788,700 |
December 17 2010 | $32.05 | $32.52 | $31.97 | $32.41 | 4,466,000 |
December 16 2010 | $31.73 | $32.66 | $31.56 | $32.13 | 5,890,700 |
December 15 2010 | $31.73 | $32.21 | $31.00 | $31.57 | 7,660,700 |
December 14 2010 | $29.96 | $33.02 | $29.85 | $31.92 | 22,165,900 |
December 13 2010 | $30.36 | $30.61 | $29.33 | $29.92 | 6,286,100 |
December 10 2010 | $29.30 | $30.75 | $29.04 | $30.18 | 16,937,800 |
December 09 2010 | $26.17 | $29.97 | $25.90 | $29.46 | 22,972,500 |
December 08 2010 | $26.96 | $27.39 | $25.98 | $26.03 | 4,499,900 |
December 07 2010 | $27.11 | $27.44 | $26.95 | $27.10 | 3,129,600 |
December 06 2010 | $26.82 | $27.04 | $26.54 | $26.89 | 1,837,800 |
December 03 2010 | $26.26 | $27.11 | $26.13 | $26.98 | 3,417,800 |
December 02 2010 | $26.05 | $26.57 | $25.99 | $26.44 | 3,052,100 |
December 01 2010 | $25.75 | $26.27 | $25.68 | $26.07 | 3,174,200 |
November 30 2010 | $25.28 | $25.64 | $25.24 | $25.46 | 1,750,500 |
November 29 2010 | $25.33 | $25.68 | $25.04 | $25.61 | 2,470,400 |
November 26 2010 | $25.44 | $25.68 | $25.34 | $25.44 | 932,500 |