| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $29.69 | $30.05 | $29.65 | $29.88 | 1,224,384 |
December 30 2010 | $29.71 | $29.88 | $29.57 | $29.74 | 987,571 |
December 29 2010 | $29.21 | $29.83 | $29.19 | $29.73 | 1,341,850 |
December 28 2010 | $29.11 | $29.39 | $29.09 | $29.12 | 816,614 |
December 27 2010 | $28.95 | $29.24 | $28.80 | $29.06 | 1,091,328 |
December 23 2010 | $29.26 | $29.47 | $28.90 | $29.04 | 1,049,664 |
December 22 2010 | $29.53 | $29.67 | $29.18 | $29.33 | 981,120 |
December 21 2010 | $29.38 | $29.54 | $29.19 | $29.43 | 1,519,795 |
December 20 2010 | $29.28 | $29.38 | $28.67 | $29.19 | 2,002,829 |
December 17 2010 | $29.69 | $29.94 | $28.93 | $29.05 | 3,543,859 |
December 16 2010 | $28.69 | $29.86 | $28.56 | $29.74 | 4,188,173 |
December 15 2010 | $28.98 | $29.13 | $28.64 | $28.78 | 4,676,314 |
December 14 2010 | $29.49 | $29.86 | $29.25 | $29.36 | 1,945,574 |
December 13 2010 | $29.77 | $30.17 | $29.45 | $29.47 | 3,285,811 |
December 10 2010 | $29.40 | $29.76 | $29.23 | $29.51 | 1,621,939 |
December 09 2010 | $29.57 | $29.82 | $29.18 | $29.31 | 2,034,010 |
December 08 2010 | $29.67 | $29.96 | $29.24 | $29.39 | 1,954,714 |
December 07 2010 | $30.03 | $30.51 | $29.50 | $29.61 | 2,244,480 |
December 06 2010 | $29.65 | $29.98 | $29.64 | $29.95 | 1,980,787 |
December 03 2010 | $29.48 | $29.95 | $29.35 | $29.86 | 2,489,088 |
December 02 2010 | $28.95 | $29.91 | $28.95 | $29.82 | 3,111,360 |
December 01 2010 | $28.91 | $29.44 | $28.72 | $29.29 | 2,400,115 |
November 30 2010 | $27.89 | $28.80 | $27.82 | $28.31 | 3,004,915 |
November 29 2010 | $27.98 | $28.55 | $27.54 | $28.41 | 2,898,739 |
November 26 2010 | $28.00 | $28.19 | $27.82 | $28.06 | 1,415,501 |
