| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $33.86 | $34.19 | $33.26 | $33.62 | 219,750 |
December 30 2010 | $33.98 | $34.52 | $33.73 | $33.96 | 157,943 |
December 29 2010 | $33.61 | $34.04 | $33.44 | $33.89 | 125,636 |
December 28 2010 | $33.81 | $33.96 | $33.25 | $33.58 | 135,007 |
December 27 2010 | $34.36 | $34.45 | $33.38 | $33.77 | 297,734 |
December 23 2010 | $34.18 | $34.58 | $34.12 | $34.36 | 356,790 |
December 22 2010 | $33.00 | $34.32 | $32.76 | $34.11 | 692,223 |
December 21 2010 | $33.10 | $33.22 | $32.62 | $33.04 | 298,762 |
December 20 2010 | $32.92 | $33.43 | $32.63 | $32.66 | 616,039 |
December 17 2010 | $33.79 | $33.80 | $32.78 | $32.78 | 3,263,923 |
December 16 2010 | $32.25 | $33.95 | $32.24 | $33.71 | 537,908 |
December 15 2010 | $32.63 | $33.05 | $31.66 | $32.43 | 857,455 |
December 14 2010 | $33.41 | $33.83 | $32.64 | $32.79 | 616,837 |
December 13 2010 | $34.57 | $34.58 | $33.43 | $33.63 | 612,276 |
December 10 2010 | $34.54 | $34.54 | $33.85 | $34.33 | 418,878 |
December 09 2010 | $34.92 | $34.96 | $33.36 | $34.38 | 650,262 |
December 08 2010 | $33.49 | $34.28 | $33.04 | $34.03 | 636,699 |
December 07 2010 | $34.23 | $34.53 | $33.39 | $33.49 | 630,933 |
December 06 2010 | $34.77 | $35.64 | $33.26 | $33.70 | 1,074,640 |
December 03 2010 | $33.99 | $35.18 | $33.39 | $34.83 | 1,773,567 |
December 02 2010 | $36.02 | $36.83 | $34.98 | $35.32 | 1,628,875 |
December 01 2010 | $35.37 | $36.30 | $35.19 | $36.07 | 857,419 |
November 30 2010 | $34.26 | $35.56 | $34.12 | $34.56 | 785,001 |
November 29 2010 | $33.99 | $35.16 | $33.82 | $34.76 | 702,936 |
November 26 2010 | $34.06 | $34.66 | $33.95 | $34.60 | 163,270 |
