| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $32.77 | $32.90 | $32.27 | $32.85 | 8,040,296 |
December 30 2010 | $32.99 | $33.20 | $32.76 | $32.91 | 4,775,120 |
December 29 2010 | $33.22 | $33.44 | $32.94 | $33.09 | 5,374,780 |
December 28 2010 | $33.54 | $33.54 | $32.93 | $33.18 | 4,158,664 |
December 27 2010 | $33.66 | $33.69 | $32.98 | $33.35 | 6,361,348 |
December 23 2010 | $33.65 | $33.82 | $33.13 | $33.71 | 8,709,856 |
December 22 2010 | $34.41 | $34.55 | $33.66 | $33.73 | 10,311,068 |
December 21 2010 | $33.70 | $34.85 | $33.65 | $34.60 | 11,824,452 |
December 20 2010 | $34.04 | $34.10 | $32.86 | $33.40 | 10,934,180 |
December 17 2010 | $34.35 | $34.55 | $33.95 | $33.97 | 9,229,936 |
December 16 2010 | $33.97 | $34.49 | $33.66 | $34.23 | 8,948,132 |
December 15 2010 | $33.77 | $34.31 | $33.36 | $33.78 | 14,466,344 |
December 14 2010 | $35.84 | $36.00 | $33.85 | $33.93 | 22,632,468 |
December 13 2010 | $37.31 | $37.32 | $35.79 | $35.81 | 11,160,968 |
December 10 2010 | $36.99 | $37.33 | $36.55 | $36.99 | 9,740,656 |
December 09 2010 | $37.65 | $37.65 | $36.65 | $36.96 | 12,306,936 |
December 08 2010 | $37.11 | $37.49 | $36.34 | $37.48 | 16,063,044 |
December 07 2010 | $37.09 | $37.26 | $36.12 | $36.15 | 15,426,888 |
December 06 2010 | $35.84 | $36.26 | $35.12 | $36.15 | 10,578,516 |
December 03 2010 | $35.32 | $35.89 | $35.32 | $35.54 | 8,998,336 |
December 02 2010 | $35.90 | $36.21 | $35.43 | $35.60 | 12,358,596 |
December 01 2010 | $35.36 | $36.08 | $35.32 | $35.85 | 12,017,212 |
November 30 2010 | $35.38 | $35.88 | $34.63 | $34.65 | 23,902,536 |
November 29 2010 | $35.84 | $36.34 | $35.50 | $35.79 | 13,376,808 |
November 26 2010 | $35.42 | $36.45 | $35.42 | $36.30 | 6,282,392 |
