| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $42.77 | $45.00 | $42.73 | $43.99 | 1,166,877 |
December 30 2010 | $42.54 | $42.84 | $42.11 | $42.41 | 362,017 |
December 29 2010 | $41.25 | $42.58 | $41.13 | $42.31 | 465,950 |
December 28 2010 | $41.11 | $41.40 | $40.89 | $41.01 | 241,858 |
December 27 2010 | $40.89 | $41.19 | $40.67 | $41.16 | 289,819 |
December 23 2010 | $40.22 | $41.27 | $39.95 | $41.27 | 322,478 |
December 22 2010 | $40.85 | $40.85 | $40.42 | $40.70 | 450,853 |
December 21 2010 | $40.83 | $41.11 | $40.45 | $40.96 | 724,857 |
December 20 2010 | $40.28 | $40.46 | $39.91 | $40.17 | 451,572 |
December 17 2010 | $40.07 | $40.21 | $39.64 | $40.21 | 996,601 |
December 16 2010 | $40.52 | $40.60 | $39.88 | $40.04 | 586,006 |
December 15 2010 | $39.91 | $40.65 | $39.91 | $40.31 | 576,044 |
December 14 2010 | $40.04 | $40.08 | $39.36 | $39.55 | 497,273 |
December 13 2010 | $40.89 | $41.02 | $39.72 | $39.79 | 423,740 |
December 10 2010 | $40.65 | $41.01 | $40.52 | $40.62 | 351,542 |
December 09 2010 | $40.99 | $40.99 | $40.19 | $40.52 | 316,727 |
December 08 2010 | $41.22 | $41.23 | $40.41 | $40.60 | 600,590 |
December 07 2010 | $41.22 | $41.55 | $40.86 | $40.92 | 635,713 |
December 06 2010 | $40.58 | $40.89 | $40.49 | $40.73 | 329,564 |
December 03 2010 | $39.51 | $40.61 | $39.33 | $40.60 | 444,794 |
December 02 2010 | $38.96 | $39.73 | $38.96 | $39.56 | 409,054 |
December 01 2010 | $38.78 | $39.05 | $38.55 | $38.75 | 547,699 |
November 30 2010 | $38.67 | $38.84 | $38.02 | $38.19 | 1,004,919 |
November 29 2010 | $39.03 | $39.19 | $38.55 | $39.09 | 414,908 |
November 26 2010 | $38.46 | $39.05 | $38.33 | $38.70 | 242,372 |
