| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $35.21 | $35.32 | $35.02 | $35.10 | 16,941,520 |
December 30 2010 | $35.47 | $35.47 | $35.25 | $35.32 | 14,418,620 |
December 29 2010 | $35.62 | $35.62 | $35.25 | $35.39 | 16,459,809 |
December 28 2010 | $35.54 | $35.62 | $35.25 | $35.47 | 18,644,350 |
December 27 2010 | $34.58 | $35.54 | $34.50 | $35.39 | 29,016,763 |
December 23 2010 | $35.02 | $35.02 | $34.73 | $34.73 | 20,575,950 |
December 22 2010 | $35.25 | $35.32 | $34.73 | $35.10 | 51,355,450 |
December 21 2010 | $35.17 | $35.39 | $34.95 | $35.17 | 39,886,050 |
December 20 2010 | $35.10 | $35.17 | $34.65 | $34.95 | 41,915,741 |
December 17 2010 | $34.10 | $34.87 | $33.91 | $34.87 | 69,555,644 |
December 16 2010 | $34.21 | $34.50 | $33.69 | $34.03 | 68,094,681 |
December 15 2010 | $34.61 | $34.73 | $33.69 | $34.06 | 72,978,675 |
December 14 2010 | $35.65 | $35.69 | $34.58 | $34.80 | 60,311,169 |
December 13 2010 | $35.62 | $35.99 | $35.32 | $35.69 | 69,850,788 |
December 10 2010 | $34.87 | $35.39 | $34.58 | $35.39 | 76,407,750 |
December 09 2010 | $34.73 | $34.95 | $34.43 | $34.78 | 73,204,219 |
December 08 2010 | $34.21 | $34.43 | $33.76 | $34.43 | 91,574,081 |
December 07 2010 | $33.76 | $34.50 | $33.69 | $34.28 | 326,782,950 |
December 06 2010 | $33.02 | $33.39 | $32.84 | $33.02 | 47,203,034 |
December 03 2010 | $32.50 | $33.09 | $32.28 | $33.02 | 36,080,613 |
December 02 2010 | $32.05 | $33.02 | $32.05 | $32.80 | 51,966,259 |
December 01 2010 | $31.76 | $31.98 | $31.61 | $31.91 | 49,494,988 |
November 30 2010 | $30.64 | $31.46 | $30.50 | $31.16 | 61,260,319 |
November 29 2010 | $30.57 | $30.94 | $30.42 | $30.79 | 33,721,159 |
November 26 2010 | $30.72 | $30.87 | $30.42 | $30.64 | 15,672,570 |
