| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $34.61 | $34.98 | $34.52 | $34.94 | 3,463,998 |
December 30 2010 | $34.81 | $34.87 | $34.55 | $34.61 | 4,374,454 |
December 29 2010 | $34.84 | $34.99 | $34.70 | $34.89 | 3,253,683 |
December 28 2010 | $35.01 | $35.09 | $34.64 | $34.83 | 4,021,225 |
December 27 2010 | $34.78 | $35.21 | $34.69 | $35.05 | 4,485,252 |
December 23 2010 | $35.03 | $35.29 | $34.65 | $34.82 | 4,832,099 |
December 22 2010 | $35.22 | $35.32 | $34.70 | $34.85 | 7,719,773 |
December 21 2010 | $34.98 | $35.33 | $34.84 | $35.19 | 10,308,430 |
December 20 2010 | $35.48 | $36.52 | $33.58 | $34.60 | 31,617,850 |
December 17 2010 | $36.22 | $36.50 | $35.71 | $35.83 | 17,301,029 |
December 16 2010 | $37.51 | $37.78 | $36.26 | $36.28 | 15,396,470 |
December 15 2010 | $37.52 | $38.08 | $37.28 | $37.54 | 7,354,807 |
December 14 2010 | $37.68 | $38.07 | $37.51 | $37.61 | 5,772,973 |
December 13 2010 | $37.83 | $38.08 | $37.56 | $37.75 | 8,305,907 |
December 10 2010 | $37.25 | $37.73 | $37.24 | $37.66 | 8,216,538 |
December 09 2010 | $37.28 | $37.37 | $36.87 | $37.29 | 7,026,143 |
December 08 2010 | $36.55 | $37.16 | $36.47 | $37.15 | 8,570,109 |
December 07 2010 | $37.01 | $37.15 | $36.42 | $36.45 | 9,696,254 |
December 06 2010 | $36.36 | $36.68 | $36.27 | $36.63 | 6,600,023 |
December 03 2010 | $36.36 | $36.63 | $36.16 | $36.54 | 9,135,676 |
December 02 2010 | $36.15 | $36.69 | $36.02 | $36.62 | 10,943,460 |
December 01 2010 | $35.69 | $36.21 | $35.57 | $36.06 | 15,222,940 |
November 30 2010 | $34.80 | $35.33 | $34.70 | $35.18 | 9,395,013 |
November 29 2010 | $34.26 | $35.36 | $34.09 | $35.27 | 10,380,830 |
November 26 2010 | $34.60 | $34.71 | $34.41 | $34.52 | 2,999,912 |
