| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $28.27 | $28.40 | $28.01 | $28.04 | 1,421,682 |
December 30 2010 | $28.19 | $28.44 | $28.10 | $28.20 | 1,261,208 |
December 29 2010 | $28.23 | $28.33 | $28.10 | $28.30 | 1,405,704 |
December 28 2010 | $28.46 | $28.54 | $28.10 | $28.11 | 1,497,936 |
December 27 2010 | $28.42 | $28.67 | $28.06 | $28.48 | 1,151,598 |
December 23 2010 | $28.22 | $28.50 | $28.21 | $28.39 | 1,023,112 |
December 22 2010 | $28.13 | $28.31 | $28.00 | $28.15 | 1,104,778 |
December 21 2010 | $28.46 | $28.53 | $27.80 | $28.12 | 2,218,420 |
December 20 2010 | $28.63 | $28.63 | $28.15 | $28.30 | 2,554,008 |
December 17 2010 | $28.63 | $28.72 | $28.13 | $28.68 | 6,881,448 |
December 16 2010 | $27.99 | $28.65 | $27.96 | $28.60 | 2,205,040 |
December 15 2010 | $27.96 | $28.17 | $27.89 | $27.95 | 1,820,476 |
December 14 2010 | $27.93 | $28.14 | $27.60 | $27.94 | 2,071,284 |
December 13 2010 | $28.44 | $28.50 | $27.85 | $27.93 | 2,941,990 |
December 10 2010 | $27.96 | $28.37 | $27.56 | $28.33 | 2,199,734 |
December 09 2010 | $28.47 | $28.60 | $27.70 | $27.85 | 2,637,676 |
December 08 2010 | $28.38 | $28.53 | $28.08 | $28.47 | 2,135,194 |
December 07 2010 | $27.88 | $28.68 | $27.83 | $28.28 | 4,198,884 |
December 06 2010 | $28.20 | $28.22 | $27.32 | $27.52 | 3,553,988 |
December 03 2010 | $27.92 | $28.33 | $27.67 | $28.27 | 2,052,492 |
December 02 2010 | $27.87 | $28.12 | $27.70 | $28.05 | 1,982,982 |
December 01 2010 | $27.74 | $28.06 | $27.51 | $27.96 | 1,801,234 |
November 30 2010 | $27.48 | $27.74 | $27.39 | $27.48 | 3,697,346 |
November 29 2010 | $28.25 | $28.25 | $27.47 | $27.59 | 4,258,344 |
November 26 2010 | $28.04 | $28.47 | $28.00 | $28.36 | 1,326,864 |