| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $33.04 | $33.20 | $32.61 | $32.61 | 329,600 |
December 30 2010 | $33.18 | $33.33 | $33.04 | $33.16 | 380,600 |
December 29 2010 | $33.27 | $33.36 | $33.10 | $33.10 | 396,200 |
December 28 2010 | $33.43 | $33.43 | $33.03 | $33.28 | 294,300 |
December 27 2010 | $33.11 | $33.68 | $33.01 | $33.46 | 280,500 |
December 23 2010 | $33.04 | $33.31 | $32.84 | $33.28 | 358,800 |
December 22 2010 | $33.51 | $33.51 | $32.89 | $33.25 | 405,600 |
December 21 2010 | $32.55 | $33.71 | $32.29 | $33.42 | 399,700 |
December 20 2010 | $32.98 | $33.62 | $31.93 | $32.84 | 750,600 |
December 17 2010 | $31.66 | $32.90 | $31.54 | $32.84 | 1,362,800 |
December 16 2010 | $31.62 | $32.01 | $31.15 | $31.82 | 509,500 |
December 15 2010 | $30.34 | $31.75 | $30.34 | $31.51 | 754,200 |
December 14 2010 | $30.55 | $30.67 | $30.17 | $30.40 | 443,400 |
December 13 2010 | $30.34 | $30.79 | $30.01 | $30.45 | 434,000 |
December 10 2010 | $29.96 | $30.12 | $29.83 | $30.00 | 380,700 |
December 09 2010 | $30.00 | $30.04 | $29.75 | $29.90 | 585,300 |
December 08 2010 | $30.17 | $30.30 | $29.83 | $29.89 | 387,700 |
December 07 2010 | $30.30 | $30.60 | $30.02 | $30.12 | 608,000 |
December 06 2010 | $29.75 | $30.17 | $29.44 | $29.94 | 490,800 |
December 03 2010 | $29.23 | $29.95 | $28.92 | $29.78 | 747,400 |
December 02 2010 | $29.38 | $29.90 | $28.82 | $29.28 | 846,000 |
December 01 2010 | $28.92 | $29.75 | $28.76 | $29.29 | 748,200 |
November 30 2010 | $28.30 | $28.74 | $27.97 | $28.63 | 581,500 |
November 29 2010 | $28.55 | $28.87 | $28.25 | $28.49 | 582,700 |
November 26 2010 | $29.07 | $29.08 | $28.61 | $28.64 | 185,900 |
