| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $32.19 | $32.19 | $31.64 | $31.88 | 1,153,994 |
December 30 2010 | $32.42 | $32.65 | $32.19 | $32.25 | 1,191,415 |
December 29 2010 | $31.93 | $32.55 | $31.87 | $32.36 | 1,406,573 |
December 28 2010 | $32.17 | $32.29 | $31.67 | $31.84 | 1,396,813 |
December 27 2010 | $32.39 | $32.45 | $31.84 | $32.17 | 1,564,034 |
December 23 2010 | $32.34 | $32.77 | $32.34 | $32.59 | 2,267,735 |
December 22 2010 | $33.13 | $33.18 | $32.03 | $32.30 | 3,897,418 |
December 21 2010 | $34.46 | $34.50 | $32.20 | $33.17 | 11,182,390 |
December 20 2010 | $35.77 | $36.00 | $35.17 | $35.90 | 2,925,273 |
December 17 2010 | $34.72 | $35.52 | $34.66 | $35.51 | 4,121,966 |
December 16 2010 | $34.76 | $35.05 | $34.58 | $35.03 | 1,928,159 |
December 15 2010 | $34.50 | $34.97 | $34.33 | $34.74 | 1,412,480 |
December 14 2010 | $34.60 | $34.79 | $34.34 | $34.50 | 1,596,392 |
December 13 2010 | $34.61 | $34.95 | $34.27 | $34.62 | 2,663,592 |
December 10 2010 | $34.61 | $34.66 | $34.04 | $34.52 | 1,567,891 |
December 09 2010 | $34.09 | $34.74 | $33.61 | $34.59 | 1,714,260 |
December 08 2010 | $34.67 | $34.99 | $34.37 | $34.53 | 1,141,203 |
December 07 2010 | $34.90 | $35.22 | $34.45 | $34.53 | 1,785,050 |
December 06 2010 | $34.50 | $34.55 | $34.19 | $34.45 | 1,499,559 |
December 03 2010 | $33.42 | $34.65 | $33.29 | $34.55 | 2,463,305 |
December 02 2010 | $33.52 | $33.82 | $33.30 | $33.64 | 2,153,588 |
December 01 2010 | $33.38 | $33.69 | $33.18 | $33.55 | 1,855,027 |
November 30 2010 | $32.50 | $33.10 | $32.27 | $32.90 | 1,381,079 |
November 29 2010 | $32.84 | $32.91 | $32.35 | $32.81 | 1,784,514 |
November 26 2010 | $33.13 | $33.25 | $32.90 | $33.06 | 510,311 |
