| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $33.08 | $33.24 | $32.65 | $32.65 | 329,600 |
December 30 2010 | $33.22 | $33.37 | $33.08 | $33.20 | 380,600 |
December 29 2010 | $33.31 | $33.40 | $33.14 | $33.14 | 396,200 |
December 28 2010 | $33.47 | $33.47 | $33.07 | $33.32 | 294,300 |
December 27 2010 | $33.15 | $33.72 | $33.05 | $33.50 | 280,500 |
December 23 2010 | $33.08 | $33.35 | $32.88 | $33.32 | 358,800 |
December 22 2010 | $33.55 | $33.55 | $32.93 | $33.29 | 405,600 |
December 21 2010 | $32.59 | $33.75 | $32.33 | $33.46 | 399,700 |
December 20 2010 | $33.02 | $33.66 | $31.97 | $32.88 | 750,600 |
December 17 2010 | $31.69 | $32.94 | $31.57 | $32.88 | 1,362,800 |
December 16 2010 | $31.65 | $32.05 | $31.19 | $31.85 | 509,500 |
December 15 2010 | $30.37 | $31.78 | $30.37 | $31.55 | 754,200 |
December 14 2010 | $30.59 | $30.71 | $30.20 | $30.44 | 443,400 |
December 13 2010 | $30.37 | $30.83 | $30.04 | $30.49 | 434,000 |
December 10 2010 | $29.99 | $30.15 | $29.86 | $30.03 | 380,700 |
December 09 2010 | $30.03 | $30.07 | $29.78 | $29.93 | 585,300 |
December 08 2010 | $30.20 | $30.33 | $29.86 | $29.92 | 387,700 |
December 07 2010 | $30.33 | $30.64 | $30.05 | $30.15 | 608,000 |
December 06 2010 | $29.78 | $30.20 | $29.48 | $29.97 | 490,800 |
December 03 2010 | $29.27 | $29.98 | $28.96 | $29.81 | 747,400 |
December 02 2010 | $29.42 | $29.93 | $28.85 | $29.32 | 846,000 |
December 01 2010 | $28.96 | $29.78 | $28.79 | $29.33 | 748,200 |
November 30 2010 | $28.33 | $28.77 | $28.00 | $28.66 | 581,500 |
November 29 2010 | $28.58 | $28.91 | $28.28 | $28.52 | 582,700 |
November 26 2010 | $29.11 | $29.12 | $28.64 | $28.67 | 185,900 |
