| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $27.75 | $27.98 | $27.67 | $27.82 | 836,200 |
December 30 2010 | $27.76 | $27.85 | $27.67 | $27.78 | 615,800 |
December 29 2010 | $27.63 | $27.88 | $27.62 | $27.79 | 1,033,000 |
December 28 2010 | $27.40 | $27.57 | $27.33 | $27.54 | 736,000 |
December 27 2010 | $27.18 | $27.47 | $27.10 | $27.39 | 837,600 |
December 23 2010 | $27.09 | $27.45 | $27.05 | $27.26 | 816,200 |
December 22 2010 | $27.14 | $27.29 | $26.99 | $27.16 | 803,600 |
December 21 2010 | $26.84 | $27.25 | $26.84 | $27.10 | 1,211,400 |
December 20 2010 | $26.53 | $26.78 | $26.39 | $26.73 | 1,533,200 |
December 17 2010 | $26.55 | $26.62 | $26.40 | $26.55 | 2,868,200 |
December 16 2010 | $26.60 | $26.77 | $26.38 | $26.60 | 1,026,000 |
December 15 2010 | $26.88 | $26.88 | $26.53 | $26.57 | 1,608,400 |
December 14 2010 | $26.94 | $27.15 | $26.80 | $26.95 | 913,800 |
December 13 2010 | $26.93 | $27.09 | $26.82 | $26.82 | 1,356,400 |
December 10 2010 | $27.03 | $27.14 | $26.79 | $26.86 | 1,830,000 |
December 09 2010 | $27.16 | $27.25 | $26.83 | $26.94 | 1,428,000 |
December 08 2010 | $27.20 | $27.28 | $26.83 | $27.01 | 1,272,200 |
December 07 2010 | $27.18 | $27.31 | $26.91 | $27.13 | 1,942,400 |
December 06 2010 | $26.85 | $27.12 | $26.78 | $27.02 | 1,627,400 |
December 03 2010 | $26.47 | $27.09 | $26.47 | $27.00 | 1,908,800 |
December 02 2010 | $26.75 | $26.96 | $26.55 | $26.64 | 2,041,400 |
December 01 2010 | $26.11 | $26.74 | $26.11 | $26.72 | 2,555,200 |
November 30 2010 | $25.82 | $25.87 | $25.46 | $25.60 | 2,734,400 |
November 29 2010 | $25.93 | $26.13 | $25.53 | $26.08 | 2,172,800 |
November 26 2010 | $25.86 | $26.25 | $25.82 | $26.16 | 820,600 |
