| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $34.59 | $34.92 | $34.41 | $34.75 | 1,952,079 |
December 30 2010 | $34.64 | $34.74 | $34.51 | $34.60 | 1,214,301 |
December 29 2010 | $34.69 | $34.96 | $34.63 | $34.76 | 1,481,602 |
December 28 2010 | $34.73 | $34.85 | $34.50 | $34.65 | 1,486,462 |
December 27 2010 | $34.69 | $34.82 | $34.43 | $34.63 | 1,818,945 |
December 23 2010 | $35.12 | $35.23 | $34.68 | $34.89 | 2,634,477 |
December 22 2010 | $34.51 | $35.58 | $34.51 | $35.11 | 4,983,766 |
December 21 2010 | $33.45 | $34.11 | $33.01 | $34.05 | 7,598,230 |
December 20 2010 | $32.46 | $32.69 | $32.09 | $32.59 | 4,836,061 |
December 17 2010 | $31.90 | $32.20 | $31.88 | $32.03 | 5,277,064 |
December 16 2010 | $32.09 | $32.19 | $31.76 | $32.06 | 4,014,459 |
December 15 2010 | $32.19 | $32.27 | $31.72 | $31.76 | 4,264,030 |
December 14 2010 | $32.62 | $32.69 | $32.17 | $32.25 | 3,021,360 |
December 13 2010 | $33.51 | $33.51 | $32.69 | $32.69 | 3,575,258 |
December 10 2010 | $33.10 | $33.49 | $32.85 | $33.13 | 3,283,750 |
December 09 2010 | $32.94 | $33.13 | $32.78 | $32.96 | 2,203,215 |
December 08 2010 | $32.64 | $32.85 | $32.40 | $32.82 | 2,579,164 |
December 07 2010 | $32.77 | $32.85 | $32.36 | $32.40 | 3,102,709 |
December 06 2010 | $32.33 | $32.58 | $32.23 | $32.40 | 2,723,459 |
December 03 2010 | $32.60 | $32.72 | $32.22 | $32.62 | 2,474,534 |
December 02 2010 | $32.01 | $32.75 | $31.97 | $32.57 | 2,989,907 |
December 01 2010 | $31.69 | $32.15 | $31.36 | $32.08 | 3,970,085 |
November 30 2010 | $30.70 | $31.44 | $30.57 | $31.13 | 5,985,770 |
November 29 2010 | $31.04 | $31.19 | $30.63 | $31.00 | 3,725,615 |
November 26 2010 | $31.24 | $31.66 | $31.20 | $31.47 | 1,616,241 |
