| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $35.26 | $35.77 | $35.19 | $35.65 | 976,400 |
December 30 2010 | $35.59 | $35.89 | $35.47 | $35.64 | 1,252,786 |
December 29 2010 | $35.57 | $35.75 | $35.44 | $35.60 | 1,393,877 |
December 28 2010 | $35.27 | $35.36 | $35.13 | $35.25 | 1,290,868 |
December 27 2010 | $35.24 | $35.24 | $34.65 | $34.89 | 1,843,168 |
December 23 2010 | $35.26 | $35.42 | $35.15 | $35.42 | 2,242,432 |
December 22 2010 | $35.03 | $35.28 | $35.01 | $35.23 | 1,347,872 |
December 21 2010 | $34.78 | $35.02 | $34.67 | $34.90 | 2,583,273 |
December 20 2010 | $34.33 | $34.43 | $34.03 | $34.20 | 1,680,198 |
December 17 2010 | $34.24 | $34.30 | $33.97 | $34.19 | 2,908,858 |
December 16 2010 | $34.14 | $34.48 | $34.02 | $34.41 | 3,212,091 |
December 15 2010 | $34.59 | $34.80 | $34.11 | $34.19 | 2,621,591 |
December 14 2010 | $34.78 | $35.13 | $34.64 | $34.85 | 2,198,910 |
December 13 2010 | $34.73 | $35.27 | $34.68 | $34.94 | 3,408,885 |
December 10 2010 | $34.25 | $34.53 | $34.05 | $34.45 | 2,315,757 |
December 09 2010 | $34.28 | $34.31 | $33.92 | $34.28 | 3,912,223 |
December 08 2010 | $34.19 | $34.19 | $33.33 | $33.68 | 4,895,837 |
December 07 2010 | $35.04 | $35.07 | $34.04 | $34.09 | 4,103,576 |
December 06 2010 | $34.00 | $34.15 | $33.89 | $34.04 | 2,085,967 |
December 03 2010 | $33.46 | $34.08 | $33.45 | $34.02 | 2,458,267 |
December 02 2010 | $33.02 | $33.82 | $33.01 | $33.54 | 3,889,752 |
December 01 2010 | $32.45 | $32.87 | $32.38 | $32.80 | 4,980,042 |
November 30 2010 | $31.30 | $32.08 | $31.29 | $31.61 | 4,253,182 |
November 29 2010 | $31.65 | $32.15 | $31.33 | $32.05 | 4,390,134 |
November 26 2010 | $32.03 | $32.27 | $31.91 | $31.98 | 2,311,854 |
