| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $28.55 | $28.79 | $28.34 | $28.64 | 2,330,714 |
December 30 2010 | $28.76 | $28.78 | $28.51 | $28.55 | 1,745,561 |
December 29 2010 | $28.94 | $29.17 | $28.70 | $28.82 | 1,740,359 |
December 28 2010 | $29.13 | $29.22 | $28.91 | $28.96 | 1,324,450 |
December 27 2010 | $29.22 | $29.33 | $28.96 | $29.15 | 1,570,312 |
December 23 2010 | $29.47 | $29.64 | $29.15 | $29.25 | 1,543,168 |
December 22 2010 | $29.74 | $29.94 | $29.47 | $29.56 | 1,909,811 |
December 21 2010 | $30.15 | $30.22 | $29.36 | $29.65 | 4,277,020 |
December 20 2010 | $29.59 | $30.10 | $29.54 | $30.06 | 5,385,398 |
December 17 2010 | $29.39 | $29.89 | $29.30 | $29.53 | 9,163,621 |
December 16 2010 | $28.50 | $29.28 | $28.34 | $29.25 | 4,654,390 |
December 15 2010 | $28.74 | $28.94 | $28.22 | $28.47 | 4,421,795 |
December 14 2010 | $28.33 | $29.04 | $28.31 | $28.89 | 4,970,157 |
December 13 2010 | $28.89 | $29.04 | $28.14 | $28.30 | 5,848,080 |
December 10 2010 | $28.99 | $29.11 | $28.69 | $28.90 | 4,960,814 |
December 09 2010 | $28.96 | $29.15 | $28.82 | $28.94 | 4,314,280 |
December 08 2010 | $29.01 | $29.30 | $28.65 | $28.89 | 8,446,329 |
December 07 2010 | $30.33 | $30.44 | $28.92 | $28.96 | 9,199,045 |
December 06 2010 | $30.11 | $30.22 | $29.75 | $30.02 | 4,177,723 |
December 03 2010 | $29.69 | $30.22 | $29.69 | $30.15 | 3,604,288 |
December 02 2010 | $29.73 | $29.97 | $29.67 | $29.83 | 4,123,822 |
December 01 2010 | $29.05 | $29.75 | $29.03 | $29.59 | 5,099,081 |
November 30 2010 | $27.96 | $29.15 | $27.84 | $28.92 | 6,375,642 |
November 29 2010 | $28.14 | $28.46 | $27.82 | $28.27 | 2,719,659 |
November 26 2010 | $28.33 | $28.68 | $28.08 | $28.32 | 1,447,327 |
