| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $30.14 | $30.34 | $29.97 | $30.12 | 243,200 |
December 30 2010 | $30.48 | $30.53 | $30.12 | $30.12 | 179,600 |
December 29 2010 | $30.19 | $30.40 | $29.91 | $30.32 | 219,500 |
December 28 2010 | $29.84 | $30.22 | $29.69 | $30.21 | 234,800 |
December 27 2010 | $29.15 | $29.89 | $29.15 | $29.77 | 174,600 |
December 23 2010 | $29.38 | $29.61 | $29.29 | $29.40 | 245,200 |
December 22 2010 | $29.51 | $29.51 | $29.22 | $29.30 | 289,500 |
December 21 2010 | $28.10 | $29.50 | $28.10 | $29.48 | 426,800 |
December 20 2010 | $28.36 | $28.43 | $28.12 | $28.31 | 417,800 |
December 17 2010 | $28.06 | $28.58 | $27.83 | $28.35 | 639,000 |
December 16 2010 | $28.39 | $28.39 | $28.04 | $28.11 | 227,200 |
December 15 2010 | $28.56 | $28.74 | $28.30 | $28.36 | 223,000 |
December 14 2010 | $28.25 | $28.80 | $28.22 | $28.55 | 275,000 |
December 13 2010 | $27.95 | $28.33 | $27.95 | $28.23 | 327,400 |
December 10 2010 | $27.67 | $27.93 | $27.64 | $27.88 | 141,700 |
December 09 2010 | $27.90 | $28.00 | $27.45 | $27.64 | 243,200 |
December 08 2010 | $27.65 | $27.99 | $27.58 | $27.78 | 526,100 |
December 07 2010 | $27.70 | $27.74 | $27.46 | $27.53 | 178,800 |
December 06 2010 | $27.57 | $27.57 | $27.29 | $27.50 | 132,300 |
December 03 2010 | $27.67 | $27.78 | $27.34 | $27.57 | 149,100 |
December 02 2010 | $27.70 | $27.80 | $27.61 | $27.70 | 141,200 |
December 01 2010 | $27.45 | $27.72 | $27.32 | $27.32 | 215,000 |
November 30 2010 | $26.74 | $27.06 | $26.66 | $26.92 | 175,200 |
November 29 2010 | $27.29 | $27.29 | $26.89 | $27.21 | 190,600 |
November 26 2010 | $27.22 | $27.40 | $27.01 | $27.32 | 84,500 |
