| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $36.20 | $36.36 | $36.02 | $36.16 | 480,271 |
December 30 2010 | $36.42 | $36.58 | $36.18 | $36.24 | 896,046 |
December 29 2010 | $35.84 | $36.07 | $35.68 | $35.89 | 558,324 |
December 28 2010 | $36.29 | $36.66 | $36.01 | $36.12 | 685,144 |
December 27 2010 | $36.00 | $36.30 | $35.74 | $36.26 | 503,717 |
December 23 2010 | $35.72 | $35.91 | $35.59 | $35.71 | 453,573 |
December 22 2010 | $36.09 | $36.14 | $35.82 | $36.13 | 685,669 |
December 21 2010 | $35.99 | $36.01 | $35.60 | $35.82 | 1,037,396 |
December 20 2010 | $35.95 | $36.10 | $35.61 | $35.72 | 1,286,129 |
December 17 2010 | $35.44 | $36.08 | $35.33 | $36.05 | 1,931,824 |
December 16 2010 | $34.93 | $35.08 | $34.70 | $35.05 | 1,029,554 |
December 15 2010 | $34.82 | $35.10 | $34.42 | $34.61 | 1,117,007 |
December 14 2010 | $35.05 | $35.23 | $34.79 | $35.02 | 1,815,699 |
December 13 2010 | $35.24 | $35.45 | $35.01 | $35.21 | 2,027,936 |
December 10 2010 | $35.66 | $35.69 | $35.23 | $35.27 | 2,639,527 |
December 09 2010 | $34.96 | $35.83 | $34.96 | $35.59 | 7,579,520 |
December 08 2010 | $32.59 | $33.24 | $32.59 | $33.17 | 1,801,047 |
December 07 2010 | $33.27 | $33.34 | $32.74 | $32.77 | 1,091,058 |
December 06 2010 | $33.33 | $33.46 | $32.90 | $33.18 | 1,541,526 |
December 03 2010 | $33.06 | $33.64 | $33.02 | $33.56 | 1,225,533 |
December 02 2010 | $32.19 | $33.03 | $32.16 | $32.90 | 1,479,831 |
December 01 2010 | $31.77 | $32.59 | $31.76 | $32.48 | 2,000,096 |
November 30 2010 | $30.18 | $31.10 | $30.17 | $30.77 | 3,348,126 |
November 29 2010 | $31.52 | $31.70 | $30.80 | $31.31 | 1,992,603 |
November 26 2010 | $32.64 | $32.80 | $32.50 | $32.62 | 950,119 |
