| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $28.95 | $29.00 | $28.74 | $28.91 | 1,680,595 |
December 30 2010 | $28.91 | $29.11 | $28.83 | $29.00 | 1,877,983 |
December 29 2010 | $29.15 | $29.17 | $29.02 | $29.03 | 2,167,403 |
December 28 2010 | $29.22 | $29.25 | $28.94 | $29.07 | 1,766,475 |
December 27 2010 | $29.03 | $29.15 | $28.80 | $29.09 | 1,504,619 |
December 23 2010 | $29.34 | $29.35 | $28.94 | $29.06 | 1,639,818 |
December 22 2010 | $29.28 | $29.37 | $29.23 | $29.30 | 2,093,368 |
December 21 2010 | $29.28 | $29.36 | $29.16 | $29.27 | 3,464,382 |
December 20 2010 | $29.32 | $29.35 | $29.11 | $29.22 | 3,001,948 |
December 17 2010 | $29.37 | $29.37 | $29.08 | $29.27 | 4,829,132 |
December 16 2010 | $29.12 | $29.39 | $29.03 | $29.27 | 3,991,739 |
December 15 2010 | $29.25 | $29.34 | $29.08 | $29.11 | 3,373,832 |
December 14 2010 | $29.08 | $29.33 | $29.04 | $29.25 | 3,703,231 |
December 13 2010 | $29.03 | $29.12 | $28.85 | $29.03 | 4,879,476 |
December 10 2010 | $29.14 | $29.20 | $28.96 | $29.07 | 2,673,575 |
December 09 2010 | $29.08 | $29.20 | $28.93 | $29.07 | 2,389,394 |
December 08 2010 | $28.92 | $29.05 | $28.87 | $29.02 | 3,708,356 |
December 07 2010 | $29.13 | $29.24 | $28.82 | $28.83 | 4,054,271 |
December 06 2010 | $28.85 | $28.97 | $28.76 | $28.88 | 2,236,996 |
December 03 2010 | $28.85 | $28.98 | $28.76 | $28.96 | 2,131,639 |
December 02 2010 | $28.62 | $29.09 | $28.55 | $28.94 | 5,643,176 |
December 01 2010 | $27.97 | $28.63 | $27.97 | $28.58 | 5,911,296 |
November 30 2010 | $27.72 | $27.89 | $27.55 | $27.63 | 6,109,596 |
November 29 2010 | $27.96 | $28.02 | $27.53 | $27.93 | 3,282,826 |
November 26 2010 | $28.17 | $28.25 | $27.95 | $28.19 | 925,551 |
