| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $31.92 | $32.14 | $31.78 | $31.79 | 163,919 |
December 30 2010 | $31.85 | $32.18 | $31.83 | $32.02 | 172,668 |
December 29 2010 | $32.00 | $32.12 | $31.80 | $31.84 | 240,269 |
December 28 2010 | $32.16 | $32.20 | $31.88 | $31.97 | 371,715 |
December 27 2010 | $32.07 | $32.16 | $31.92 | $32.09 | 166,704 |
December 23 2010 | $32.48 | $32.61 | $32.14 | $32.20 | 213,752 |
December 22 2010 | $32.62 | $32.69 | $32.28 | $32.50 | 305,242 |
December 21 2010 | $32.59 | $32.68 | $32.40 | $32.54 | 203,148 |
December 20 2010 | $32.55 | $32.59 | $32.10 | $32.46 | 211,327 |
December 17 2010 | $32.35 | $32.74 | $32.05 | $32.48 | 515,137 |
December 16 2010 | $32.10 | $32.22 | $31.85 | $32.21 | 352,652 |
December 15 2010 | $32.25 | $32.63 | $32.04 | $32.05 | 356,299 |
December 14 2010 | $32.26 | $32.51 | $32.16 | $32.31 | 218,681 |
December 13 2010 | $32.26 | $32.43 | $32.22 | $32.27 | 254,952 |
December 10 2010 | $31.58 | $32.20 | $31.50 | $32.12 | 220,659 |
December 09 2010 | $31.83 | $31.83 | $31.40 | $31.47 | 334,007 |
December 08 2010 | $31.81 | $31.81 | $31.55 | $31.59 | 321,525 |
December 07 2010 | $31.97 | $32.06 | $31.61 | $31.69 | 310,365 |
December 06 2010 | $31.92 | $31.92 | $31.53 | $31.59 | 396,033 |
December 03 2010 | $31.51 | $32.00 | $31.31 | $31.92 | 398,009 |
December 02 2010 | $31.26 | $31.88 | $31.09 | $31.84 | 218,495 |
December 01 2010 | $30.85 | $31.37 | $30.82 | $31.26 | 233,329 |
November 30 2010 | $29.88 | $30.51 | $29.82 | $30.45 | 462,263 |
November 29 2010 | $30.40 | $30.40 | $29.83 | $30.18 | 312,382 |
November 26 2010 | $30.50 | $30.66 | $30.45 | $30.62 | 126,254 |
