| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $33.46 | $33.58 | $33.31 | $33.43 | 568,200 |
December 30 2010 | $33.53 | $33.74 | $33.36 | $33.51 | 588,400 |
December 29 2010 | $33.57 | $33.71 | $33.41 | $33.59 | 701,600 |
December 28 2010 | $33.90 | $33.90 | $33.51 | $33.59 | 484,800 |
December 27 2010 | $33.87 | $34.02 | $33.69 | $33.83 | 514,600 |
December 23 2010 | $33.94 | $34.14 | $33.92 | $34.01 | 498,400 |
December 22 2010 | $33.67 | $34.09 | $33.67 | $34.02 | 739,800 |
December 21 2010 | $33.72 | $33.95 | $33.53 | $33.72 | 606,200 |
December 20 2010 | $34.19 | $34.24 | $33.60 | $33.72 | 930,700 |
December 17 2010 | $34.19 | $34.43 | $33.99 | $34.24 | 1,698,800 |
December 16 2010 | $33.77 | $34.09 | $33.68 | $34.07 | 1,017,400 |
December 15 2010 | $33.82 | $33.94 | $33.68 | $33.81 | 1,185,600 |
December 14 2010 | $33.41 | $33.82 | $33.37 | $33.78 | 1,524,100 |
December 13 2010 | $33.65 | $33.88 | $33.31 | $33.39 | 1,359,300 |
December 10 2010 | $33.36 | $33.63 | $33.16 | $33.60 | 905,900 |
December 09 2010 | $32.65 | $33.40 | $32.56 | $33.38 | 1,572,200 |
December 08 2010 | $32.70 | $32.77 | $32.38 | $32.53 | 1,448,300 |
December 07 2010 | $33.08 | $33.11 | $32.51 | $32.59 | 1,702,300 |
December 06 2010 | $33.05 | $33.09 | $32.73 | $32.92 | 1,224,800 |
December 03 2010 | $33.38 | $33.64 | $32.93 | $33.14 | 1,006,100 |
December 02 2010 | $33.55 | $33.84 | $33.38 | $33.54 | 1,368,200 |
December 01 2010 | $33.46 | $33.60 | $33.26 | $33.48 | 935,400 |
November 30 2010 | $32.87 | $33.21 | $32.72 | $33.18 | 1,056,600 |
November 29 2010 | $33.18 | $33.25 | $32.78 | $33.10 | 1,045,900 |
November 26 2010 | $33.46 | $33.81 | $33.27 | $33.48 | 687,900 |
