| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $27.72 | $27.99 | $26.87 | $26.87 | 258,407 |
December 30 2010 | $28.10 | $28.72 | $27.69 | $27.71 | 221,368 |
December 29 2010 | $28.69 | $28.98 | $28.10 | $28.21 | 227,262 |
December 28 2010 | $28.91 | $29.28 | $28.57 | $28.65 | 287,528 |
December 27 2010 | $28.50 | $29.14 | $28.00 | $28.83 | 260,462 |
December 23 2010 | $28.40 | $29.05 | $28.39 | $28.65 | 210,279 |
December 22 2010 | $29.21 | $29.22 | $28.33 | $28.52 | 331,609 |
December 21 2010 | $29.74 | $29.83 | $28.91 | $29.23 | 263,177 |
December 20 2010 | $29.40 | $29.84 | $29.25 | $29.60 | 177,194 |
December 17 2010 | $29.78 | $29.78 | $29.09 | $29.47 | 423,490 |
December 16 2010 | $29.15 | $29.92 | $29.11 | $29.87 | 265,356 |
December 15 2010 | $28.93 | $29.14 | $28.60 | $29.11 | 1,063,816 |
December 14 2010 | $29.88 | $30.02 | $28.85 | $29.06 | 264,211 |
December 13 2010 | $29.99 | $30.14 | $29.25 | $29.75 | 329,176 |
December 10 2010 | $29.97 | $30.24 | $29.40 | $30.02 | 196,441 |
December 09 2010 | $30.14 | $30.29 | $29.63 | $29.85 | 205,660 |
December 08 2010 | $31.11 | $31.25 | $29.87 | $29.98 | 373,081 |
December 07 2010 | $30.68 | $31.35 | $30.31 | $30.93 | 364,639 |
December 06 2010 | $29.98 | $30.27 | $29.61 | $29.97 | 211,882 |
December 03 2010 | $30.06 | $30.18 | $29.24 | $29.88 | 330,637 |
December 02 2010 | $32.49 | $32.87 | $29.13 | $30.13 | 1,819,466 |
December 01 2010 | $32.47 | $33.13 | $31.10 | $31.57 | 1,092,526 |
November 30 2010 | $30.37 | $31.94 | $30.37 | $31.81 | 418,300 |
November 29 2010 | $29.86 | $30.69 | $29.67 | $30.62 | 256,178 |
November 26 2010 | $29.94 | $30.32 | $29.60 | $29.98 | 151,434 |
