| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $33.71 | $33.83 | $33.56 | $33.68 | 568,168 |
December 30 2010 | $33.79 | $34.00 | $33.61 | $33.77 | 588,339 |
December 29 2010 | $33.83 | $33.97 | $33.67 | $33.85 | 701,565 |
December 28 2010 | $34.15 | $34.15 | $33.76 | $33.85 | 484,770 |
December 27 2010 | $34.13 | $34.28 | $33.95 | $34.09 | 514,582 |
December 23 2010 | $34.20 | $34.40 | $34.18 | $34.27 | 498,365 |
December 22 2010 | $33.93 | $34.35 | $33.93 | $34.28 | 739,726 |
December 21 2010 | $33.98 | $34.21 | $33.78 | $33.98 | 606,167 |
December 20 2010 | $34.45 | $34.50 | $33.85 | $33.98 | 930,626 |
December 17 2010 | $34.45 | $34.69 | $34.25 | $34.50 | 1,698,951 |
December 16 2010 | $34.03 | $34.35 | $33.94 | $34.33 | 1,017,303 |
December 15 2010 | $34.08 | $34.20 | $33.94 | $34.07 | 1,185,559 |
December 14 2010 | $33.67 | $34.08 | $33.63 | $34.04 | 1,524,015 |
December 13 2010 | $33.90 | $34.14 | $33.56 | $33.65 | 1,359,261 |
December 10 2010 | $33.61 | $33.89 | $33.42 | $33.86 | 905,837 |
December 09 2010 | $32.90 | $33.65 | $32.80 | $33.63 | 1,572,189 |
December 08 2010 | $32.95 | $33.02 | $32.62 | $32.78 | 1,448,221 |
December 07 2010 | $33.33 | $33.36 | $32.76 | $32.84 | 1,702,252 |
December 06 2010 | $33.30 | $33.34 | $32.98 | $33.17 | 1,224,791 |
December 03 2010 | $33.64 | $33.90 | $33.18 | $33.40 | 1,006,006 |
December 02 2010 | $33.81 | $34.10 | $33.63 | $33.80 | 1,368,199 |
December 01 2010 | $33.71 | $33.86 | $33.51 | $33.74 | 935,384 |
November 30 2010 | $33.13 | $33.47 | $32.97 | $33.43 | 1,056,509 |
November 29 2010 | $33.43 | $33.50 | $33.03 | $33.35 | 1,045,854 |
November 26 2010 | $33.71 | $34.07 | $33.53 | $33.73 | 687,825 |
