| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $33.38 | $33.72 | $33.36 | $33.62 | 2,538,800 |
December 30 2010 | $33.47 | $33.52 | $33.29 | $33.40 | 1,751,000 |
December 29 2010 | $33.44 | $33.58 | $33.25 | $33.44 | 2,251,400 |
December 28 2010 | $33.38 | $33.46 | $33.11 | $33.35 | 2,083,800 |
December 27 2010 | $33.19 | $33.51 | $33.12 | $33.39 | 1,776,200 |
December 23 2010 | $33.40 | $33.47 | $33.14 | $33.28 | 1,933,000 |
December 22 2010 | $33.40 | $33.48 | $33.19 | $33.42 | 2,554,400 |
December 21 2010 | $33.09 | $33.54 | $33.03 | $33.40 | 3,886,400 |
December 20 2010 | $33.11 | $33.23 | $32.82 | $32.98 | 4,295,000 |
December 17 2010 | $33.37 | $33.50 | $32.91 | $33.09 | 9,725,400 |
December 16 2010 | $33.21 | $33.57 | $32.85 | $33.49 | 6,816,800 |
December 15 2010 | $33.13 | $33.72 | $33.10 | $33.18 | 5,708,000 |
December 14 2010 | $33.58 | $33.78 | $32.99 | $33.23 | 5,489,400 |
December 13 2010 | $33.66 | $33.83 | $33.36 | $33.45 | 4,886,800 |
December 10 2010 | $33.88 | $33.91 | $33.21 | $33.62 | 5,286,800 |
December 09 2010 | $33.90 | $33.96 | $33.50 | $33.67 | 4,818,600 |
December 08 2010 | $34.27 | $34.28 | $33.48 | $33.55 | 6,137,000 |
December 07 2010 | $34.52 | $34.75 | $34.12 | $34.16 | 8,141,600 |
December 06 2010 | $34.29 | $34.38 | $34.11 | $34.26 | 4,481,800 |
December 03 2010 | $33.78 | $34.37 | $33.78 | $34.31 | 4,373,000 |
December 02 2010 | $33.22 | $34.14 | $33.22 | $33.99 | 5,118,400 |
December 01 2010 | $33.19 | $33.44 | $33.04 | $33.17 | 6,502,800 |
November 30 2010 | $32.60 | $32.95 | $32.43 | $32.70 | 6,087,000 |
November 29 2010 | $32.48 | $32.97 | $32.11 | $32.89 | 6,001,400 |
November 26 2010 | $32.53 | $32.94 | $32.53 | $32.69 | 1,963,400 |
