| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $32.05 | $32.27 | $31.90 | $31.92 | 163,919 |
December 30 2010 | $31.97 | $32.31 | $31.95 | $32.14 | 172,668 |
December 29 2010 | $32.12 | $32.24 | $31.92 | $31.96 | 240,269 |
December 28 2010 | $32.28 | $32.32 | $32.01 | $32.10 | 371,715 |
December 27 2010 | $32.19 | $32.28 | $32.04 | $32.22 | 166,704 |
December 23 2010 | $32.61 | $32.73 | $32.27 | $32.32 | 213,752 |
December 22 2010 | $32.75 | $32.81 | $32.41 | $32.63 | 305,242 |
December 21 2010 | $32.72 | $32.81 | $32.53 | $32.67 | 203,148 |
December 20 2010 | $32.67 | $32.72 | $32.23 | $32.58 | 211,327 |
December 17 2010 | $32.47 | $32.87 | $32.17 | $32.60 | 515,137 |
December 16 2010 | $32.23 | $32.35 | $31.97 | $32.33 | 352,652 |
December 15 2010 | $32.37 | $32.76 | $32.16 | $32.17 | 356,299 |
December 14 2010 | $32.39 | $32.63 | $32.28 | $32.44 | 218,681 |
December 13 2010 | $32.38 | $32.55 | $32.34 | $32.39 | 254,952 |
December 10 2010 | $31.70 | $32.32 | $31.62 | $32.24 | 220,659 |
December 09 2010 | $31.96 | $31.96 | $31.52 | $31.59 | 334,007 |
December 08 2010 | $31.93 | $31.93 | $31.67 | $31.71 | 321,525 |
December 07 2010 | $32.10 | $32.19 | $31.74 | $31.81 | 310,365 |
December 06 2010 | $32.04 | $32.04 | $31.65 | $31.71 | 396,033 |
December 03 2010 | $31.63 | $32.13 | $31.43 | $32.05 | 398,009 |
December 02 2010 | $31.38 | $32.01 | $31.21 | $31.96 | 218,495 |
December 01 2010 | $30.97 | $31.49 | $30.94 | $31.38 | 233,329 |
November 30 2010 | $29.99 | $30.63 | $29.93 | $30.57 | 462,263 |
November 29 2010 | $30.52 | $30.52 | $29.94 | $30.29 | 312,382 |
November 26 2010 | $30.62 | $30.78 | $30.57 | $30.74 | 126,254 |
