| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $24.29 | $24.45 | $24.16 | $24.16 | 300,202 |
December 30 2010 | $24.37 | $24.58 | $24.26 | $24.36 | 196,634 |
December 29 2010 | $24.41 | $24.50 | $24.27 | $24.41 | 151,530 |
December 28 2010 | $24.46 | $24.48 | $24.28 | $24.46 | 180,236 |
December 27 2010 | $24.40 | $24.50 | $24.19 | $24.47 | 113,030 |
December 23 2010 | $24.45 | $24.63 | $24.36 | $24.41 | 219,671 |
December 22 2010 | $24.49 | $24.65 | $24.42 | $24.44 | 266,796 |
December 21 2010 | $24.57 | $24.59 | $24.39 | $24.52 | 317,037 |
December 20 2010 | $24.60 | $24.60 | $24.29 | $24.39 | 359,905 |
December 17 2010 | $24.74 | $24.75 | $24.35 | $24.58 | 1,352,245 |
December 16 2010 | $24.38 | $24.84 | $24.26 | $24.71 | 411,609 |
December 15 2010 | $24.48 | $24.71 | $24.30 | $24.42 | 430,177 |
December 14 2010 | $24.41 | $24.70 | $24.24 | $24.49 | 371,363 |
December 13 2010 | $24.44 | $24.53 | $24.15 | $24.28 | 432,921 |
December 10 2010 | $24.04 | $24.36 | $23.99 | $24.29 | 348,035 |
December 09 2010 | $24.04 | $24.09 | $23.86 | $24.05 | 378,693 |
December 08 2010 | $23.95 | $24.04 | $23.79 | $24.00 | 332,964 |
December 07 2010 | $23.95 | $24.02 | $23.73 | $23.83 | 332,710 |
December 06 2010 | $23.61 | $23.84 | $23.54 | $23.69 | 480,362 |
December 03 2010 | $23.62 | $23.74 | $23.46 | $23.57 | 556,593 |
December 02 2010 | $23.43 | $23.74 | $23.37 | $23.71 | 475,660 |
December 01 2010 | $23.08 | $23.43 | $22.98 | $23.42 | 438,820 |
November 30 2010 | $22.76 | $22.79 | $22.52 | $22.66 | 506,507 |
November 29 2010 | $22.82 | $23.02 | $22.45 | $22.96 | 300,757 |
November 26 2010 | $22.93 | $23.10 | $22.87 | $23.00 | 130,224 |
