| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $42.56 | $44.79 | $42.52 | $43.77 | 1,166,877 |
December 30 2010 | $42.34 | $42.63 | $41.90 | $42.21 | 362,017 |
December 29 2010 | $41.05 | $42.37 | $40.93 | $42.10 | 465,950 |
December 28 2010 | $40.91 | $41.20 | $40.69 | $40.81 | 241,858 |
December 27 2010 | $40.69 | $40.99 | $40.47 | $40.96 | 289,819 |
December 23 2010 | $40.03 | $41.07 | $39.76 | $41.07 | 322,478 |
December 22 2010 | $40.65 | $40.65 | $40.22 | $40.51 | 450,853 |
December 21 2010 | $40.63 | $40.91 | $40.25 | $40.76 | 724,857 |
December 20 2010 | $40.08 | $40.26 | $39.72 | $39.97 | 451,572 |
December 17 2010 | $39.88 | $40.01 | $39.44 | $40.01 | 996,601 |
December 16 2010 | $40.32 | $40.40 | $39.68 | $39.85 | 586,006 |
December 15 2010 | $39.72 | $40.45 | $39.72 | $40.12 | 576,044 |
December 14 2010 | $39.85 | $39.88 | $39.17 | $39.35 | 497,273 |
December 13 2010 | $40.69 | $40.82 | $39.53 | $39.60 | 423,740 |
December 10 2010 | $40.45 | $40.81 | $40.32 | $40.42 | 351,542 |
December 09 2010 | $40.79 | $40.79 | $39.99 | $40.32 | 316,727 |
December 08 2010 | $41.02 | $41.03 | $40.21 | $40.40 | 600,590 |
December 07 2010 | $41.02 | $41.35 | $40.66 | $40.72 | 635,713 |
December 06 2010 | $40.39 | $40.69 | $40.29 | $40.54 | 329,564 |
December 03 2010 | $39.32 | $40.42 | $39.14 | $40.40 | 444,794 |
December 02 2010 | $38.77 | $39.54 | $38.77 | $39.37 | 409,054 |
December 01 2010 | $38.60 | $38.86 | $38.36 | $38.56 | 547,699 |
November 30 2010 | $38.48 | $38.65 | $37.84 | $38.00 | 1,004,919 |
November 29 2010 | $38.84 | $39.00 | $38.36 | $38.90 | 414,908 |
November 26 2010 | $38.27 | $38.86 | $38.15 | $38.51 | 242,372 |
