| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $23.52 | $23.62 | $23.14 | $23.15 | 187,868 |
December 30 2010 | $23.67 | $23.75 | $23.57 | $23.58 | 97,852 |
December 29 2010 | $23.38 | $23.80 | $23.36 | $23.73 | 120,150 |
December 28 2010 | $23.68 | $23.68 | $23.19 | $23.29 | 95,833 |
December 27 2010 | $23.18 | $23.69 | $23.13 | $23.63 | 79,823 |
December 23 2010 | $23.48 | $23.58 | $23.20 | $23.20 | 83,363 |
December 22 2010 | $23.38 | $23.72 | $23.37 | $23.43 | 179,241 |
December 21 2010 | $23.47 | $23.53 | $23.27 | $23.34 | 178,238 |
December 20 2010 | $23.81 | $23.95 | $23.39 | $23.42 | 251,513 |
December 17 2010 | $23.94 | $23.94 | $23.50 | $23.77 | 486,138 |
December 16 2010 | $23.83 | $24.21 | $23.75 | $23.77 | 218,937 |
December 15 2010 | $23.81 | $24.21 | $23.75 | $23.76 | 229,850 |
December 14 2010 | $23.92 | $24.05 | $23.77 | $23.80 | 139,500 |
December 13 2010 | $24.47 | $24.47 | $23.72 | $23.80 | 200,584 |
December 10 2010 | $24.15 | $24.53 | $24.04 | $24.37 | 254,821 |
December 09 2010 | $24.11 | $24.17 | $23.84 | $24.08 | 287,526 |
December 08 2010 | $23.93 | $24.17 | $23.87 | $23.89 | 144,602 |
December 07 2010 | $24.47 | $24.47 | $23.89 | $23.92 | 207,377 |
December 06 2010 | $24.23 | $24.38 | $24.17 | $24.25 | 183,005 |
December 03 2010 | $24.10 | $24.32 | $23.97 | $24.25 | 179,231 |
December 02 2010 | $23.94 | $24.26 | $23.94 | $24.20 | 185,088 |
December 01 2010 | $23.49 | $24.15 | $23.46 | $23.86 | 244,083 |
November 30 2010 | $23.07 | $23.14 | $22.71 | $23.11 | 462,376 |
November 29 2010 | $23.36 | $23.40 | $22.87 | $23.36 | 163,623 |
November 26 2010 | $23.56 | $23.63 | $23.41 | $23.48 | 91,980 |
