| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $42.88 | $45.12 | $42.84 | $44.10 | 1,166,877 |
December 30 2010 | $42.65 | $42.95 | $42.21 | $42.52 | 362,017 |
December 29 2010 | $41.35 | $42.69 | $41.24 | $42.42 | 465,950 |
December 28 2010 | $41.22 | $41.51 | $40.99 | $41.11 | 241,858 |
December 27 2010 | $41.00 | $41.29 | $40.77 | $41.27 | 289,819 |
December 23 2010 | $40.33 | $41.38 | $40.05 | $41.38 | 322,478 |
December 22 2010 | $40.95 | $40.95 | $40.52 | $40.81 | 450,853 |
December 21 2010 | $40.94 | $41.22 | $40.55 | $41.07 | 724,857 |
December 20 2010 | $40.38 | $40.56 | $40.02 | $40.27 | 451,572 |
December 17 2010 | $40.18 | $40.31 | $39.74 | $40.31 | 996,601 |
December 16 2010 | $40.62 | $40.70 | $39.98 | $40.15 | 586,006 |
December 15 2010 | $40.02 | $40.76 | $40.02 | $40.42 | 576,044 |
December 14 2010 | $40.15 | $40.18 | $39.47 | $39.65 | 497,273 |
December 13 2010 | $40.99 | $41.13 | $39.82 | $39.90 | 423,740 |
December 10 2010 | $40.76 | $41.12 | $40.62 | $40.73 | 351,542 |
December 09 2010 | $41.10 | $41.10 | $40.29 | $40.62 | 316,727 |
December 08 2010 | $41.32 | $41.34 | $40.52 | $40.70 | 600,590 |
December 07 2010 | $41.32 | $41.66 | $40.97 | $41.03 | 635,713 |
December 06 2010 | $40.69 | $41.00 | $40.59 | $40.84 | 329,564 |
December 03 2010 | $39.62 | $40.72 | $39.43 | $40.70 | 444,794 |
December 02 2010 | $39.06 | $39.84 | $39.06 | $39.66 | 409,054 |
December 01 2010 | $38.88 | $39.15 | $38.65 | $38.85 | 547,699 |
November 30 2010 | $38.77 | $38.94 | $38.12 | $38.29 | 1,004,919 |
November 29 2010 | $39.13 | $39.29 | $38.65 | $39.19 | 414,908 |
November 26 2010 | $38.56 | $39.15 | $38.43 | $38.80 | 242,372 |
