| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $28.19 | $28.54 | $27.90 | $28.29 | 1,822,821 |
December 30 2010 | $28.58 | $28.58 | $27.93 | $28.20 | 1,804,504 |
December 29 2010 | $28.89 | $29.03 | $28.36 | $28.45 | 1,547,872 |
December 28 2010 | $29.30 | $29.30 | $28.56 | $28.71 | 997,809 |
December 27 2010 | $29.24 | $29.41 | $28.85 | $29.23 | 494,672 |
December 23 2010 | $28.93 | $29.48 | $28.76 | $29.32 | 1,382,881 |
December 22 2010 | $29.21 | $29.28 | $28.77 | $28.79 | 1,503,810 |
December 21 2010 | $28.70 | $29.21 | $28.60 | $29.08 | 1,828,445 |
December 20 2010 | $29.95 | $30.06 | $28.58 | $28.81 | 4,262,150 |
December 17 2010 | $29.74 | $30.15 | $29.40 | $29.97 | 3,203,736 |
December 16 2010 | $30.18 | $30.52 | $29.36 | $29.67 | 6,875,920 |
December 15 2010 | $29.23 | $30.80 | $29.05 | $30.28 | 8,299,041 |
December 14 2010 | $28.77 | $29.15 | $28.70 | $29.15 | 2,654,711 |
December 13 2010 | $28.32 | $28.94 | $28.17 | $28.79 | 2,820,860 |
December 10 2010 | $28.01 | $28.30 | $27.90 | $28.20 | 2,547,003 |
December 09 2010 | $28.11 | $28.11 | $27.86 | $27.94 | 1,731,951 |
December 08 2010 | $28.19 | $28.28 | $27.87 | $28.06 | 1,899,051 |
December 07 2010 | $28.46 | $28.49 | $27.96 | $28.05 | 3,286,154 |
December 06 2010 | $28.13 | $28.55 | $27.91 | $28.07 | 4,003,853 |
December 03 2010 | $27.71 | $28.43 | $27.66 | $28.32 | 2,969,454 |
December 02 2010 | $26.90 | $27.80 | $26.90 | $27.72 | 4,632,736 |
December 01 2010 | $26.67 | $27.06 | $26.41 | $26.92 | 4,613,412 |
November 30 2010 | $25.51 | $25.96 | $25.34 | $25.87 | 2,614,299 |
November 29 2010 | $25.47 | $25.79 | $25.10 | $25.56 | 2,633,105 |
November 26 2010 | $25.53 | $25.96 | $25.25 | $25.86 | 1,025,569 |
