| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $29.64 | $34.50 | $29.10 | $32.70 | 956,575 |
December 30 2010 | $27.36 | $31.62 | $27.12 | $28.86 | 809,269 |
December 29 2010 | $25.56 | $28.50 | $25.50 | $27.30 | 427,348 |
December 28 2010 | $26.22 | $26.28 | $25.50 | $25.50 | 48,230 |
December 27 2010 | $25.20 | $26.28 | $25.20 | $26.10 | 61,833 |
December 23 2010 | $26.04 | $26.28 | $25.26 | $25.62 | 65,762 |
December 22 2010 | $25.68 | $26.58 | $25.56 | $25.98 | 87,061 |
December 21 2010 | $24.60 | $27.90 | $24.60 | $25.62 | 356,307 |
December 20 2010 | $25.14 | $25.44 | $24.66 | $24.66 | 75,743 |
December 17 2010 | $26.46 | $26.46 | $24.96 | $24.96 | 178,692 |
December 16 2010 | $24.12 | $25.50 | $23.22 | $25.32 | 170,936 |
December 15 2010 | $24.54 | $25.68 | $23.94 | $24.12 | 112,143 |
December 14 2010 | $24.66 | $25.08 | $23.28 | $24.60 | 171,443 |
December 13 2010 | $26.64 | $26.88 | $23.88 | $24.54 | 222,480 |
December 10 2010 | $24.84 | $27.00 | $24.67 | $25.38 | 296,298 |
December 09 2010 | $23.22 | $25.20 | $23.16 | $24.78 | 267,440 |
December 08 2010 | $24.90 | $24.90 | $22.92 | $22.92 | 273,879 |
December 07 2010 | $27.30 | $28.37 | $24.18 | $24.66 | 437,092 |
December 06 2010 | $28.08 | $29.04 | $26.82 | $27.12 | 267,448 |
December 03 2010 | $25.86 | $29.04 | $25.86 | $28.26 | 497,183 |
December 02 2010 | $22.80 | $25.68 | $21.96 | $25.68 | 386,047 |
December 01 2010 | $21.90 | $23.22 | $21.84 | $22.50 | 196,364 |
November 30 2010 | $20.88 | $22.80 | $19.32 | $22.26 | 486,156 |
November 29 2010 | $24.00 | $24.04 | $21.36 | $21.42 | 359,713 |
November 26 2010 | $23.88 | $25.92 | $23.22 | $23.94 | 270,441 |
