| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $40.88 | $40.99 | $40.48 | $40.93 | 1,807,142 |
December 30 2010 | $40.70 | $41.01 | $40.46 | $40.88 | 1,562,735 |
December 29 2010 | $40.80 | $41.05 | $40.46 | $40.74 | 1,375,999 |
December 28 2010 | $41.02 | $41.13 | $40.44 | $40.74 | 1,456,528 |
December 27 2010 | $40.71 | $41.17 | $40.22 | $40.97 | 1,284,797 |
December 23 2010 | $40.89 | $41.03 | $40.64 | $40.80 | 1,875,503 |
December 22 2010 | $41.03 | $41.26 | $40.62 | $40.99 | 2,172,813 |
December 21 2010 | $41.49 | $41.70 | $41.02 | $41.19 | 3,064,609 |
December 20 2010 | $40.85 | $41.32 | $40.65 | $41.22 | 5,071,375 |
December 17 2010 | $39.94 | $40.26 | $39.60 | $40.06 | 6,257,672 |
December 16 2010 | $39.36 | $40.41 | $39.30 | $40.00 | 3,625,222 |
December 15 2010 | $39.80 | $40.13 | $39.04 | $39.22 | 5,700,544 |
December 14 2010 | $41.29 | $41.34 | $39.42 | $39.83 | 7,712,130 |
December 13 2010 | $41.00 | $42.11 | $40.93 | $41.39 | 8,143,238 |
December 10 2010 | $40.80 | $40.86 | $40.15 | $40.32 | 4,999,587 |
December 09 2010 | $41.14 | $41.23 | $40.43 | $40.62 | 4,208,502 |
December 08 2010 | $40.07 | $41.11 | $39.55 | $41.05 | 6,076,535 |
December 07 2010 | $40.09 | $40.46 | $39.62 | $39.94 | 5,088,779 |
December 06 2010 | $40.19 | $40.26 | $39.34 | $39.67 | 4,667,025 |
December 03 2010 | $39.91 | $40.64 | $39.75 | $40.26 | 4,054,608 |
December 02 2010 | $38.63 | $40.21 | $38.54 | $40.09 | 7,409,687 |
December 01 2010 | $38.36 | $38.94 | $38.34 | $38.86 | 6,764,047 |
November 30 2010 | $37.46 | $38.09 | $37.23 | $37.93 | 5,336,251 |
November 29 2010 | $37.57 | $38.09 | $37.32 | $37.93 | 4,675,326 |
November 26 2010 | $37.84 | $38.08 | $37.49 | $38.02 | 1,754,396 |
