| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $46.45 | $47.27 | $45.98 | $46.91 | 2,113,000 |
December 30 2010 | $45.75 | $46.39 | $45.65 | $46.20 | 2,158,200 |
December 29 2010 | $44.92 | $45.53 | $44.73 | $45.42 | 2,401,000 |
December 28 2010 | $44.25 | $45.23 | $43.97 | $45.18 | 1,724,400 |
December 27 2010 | $43.83 | $44.16 | $43.33 | $44.13 | 1,171,400 |
December 23 2010 | $43.44 | $44.06 | $43.13 | $44.00 | 1,972,400 |
December 22 2010 | $43.96 | $44.00 | $43.25 | $43.58 | 1,649,100 |
December 21 2010 | $43.59 | $43.87 | $43.18 | $43.71 | 1,943,100 |
December 20 2010 | $43.90 | $44.30 | $42.86 | $42.90 | 2,007,700 |
December 17 2010 | $42.56 | $43.94 | $41.90 | $43.75 | 3,591,500 |
December 16 2010 | $42.53 | $42.59 | $41.54 | $42.32 | 3,625,400 |
December 15 2010 | $43.15 | $43.63 | $42.55 | $42.77 | 3,267,100 |
December 14 2010 | $43.25 | $43.74 | $42.88 | $43.60 | 3,068,300 |
December 13 2010 | $44.29 | $44.38 | $43.41 | $43.45 | 3,334,700 |
December 10 2010 | $41.78 | $43.31 | $41.67 | $43.26 | 2,998,900 |
December 09 2010 | $41.99 | $42.27 | $41.34 | $41.60 | 3,177,000 |
December 08 2010 | $41.87 | $42.64 | $41.18 | $41.51 | 3,495,700 |
December 07 2010 | $43.61 | $43.87 | $41.87 | $41.90 | 6,183,700 |
December 06 2010 | $41.32 | $42.55 | $41.28 | $42.43 | 4,106,400 |
December 03 2010 | $40.36 | $41.42 | $40.36 | $41.31 | 3,558,400 |
December 02 2010 | $39.28 | $40.85 | $39.27 | $40.60 | 4,774,200 |
December 01 2010 | $38.23 | $39.07 | $38.18 | $38.87 | 5,035,600 |
November 30 2010 | $35.90 | $37.41 | $35.78 | $37.36 | 5,205,700 |
November 29 2010 | $36.27 | $36.71 | $35.38 | $36.57 | 3,910,500 |
November 26 2010 | $36.13 | $36.58 | $36.05 | $36.19 | 1,773,400 |
