| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $28.82 | $29.95 | $28.74 | $29.89 | 19,847,490 |
December 30 2010 | $28.95 | $29.08 | $28.72 | $28.87 | 12,018,340 |
December 29 2010 | $29.14 | $29.35 | $28.91 | $29.16 | 12,634,950 |
December 28 2010 | $29.89 | $30.05 | $29.04 | $29.06 | 14,699,530 |
December 27 2010 | $29.54 | $29.71 | $29.04 | $29.70 | 14,278,140 |
December 23 2010 | $29.57 | $30.28 | $29.54 | $29.80 | 21,218,939 |
December 22 2010 | $30.82 | $30.84 | $29.54 | $29.95 | 32,187,119 |
December 21 2010 | $31.23 | $31.45 | $30.64 | $30.82 | 27,351,900 |
December 20 2010 | $30.12 | $30.99 | $29.92 | $30.88 | 31,576,090 |
December 17 2010 | $30.02 | $30.21 | $29.19 | $29.52 | 39,523,379 |
December 16 2010 | $28.06 | $29.47 | $27.84 | $29.43 | 51,427,566 |
December 15 2010 | $28.18 | $28.59 | $27.12 | $27.49 | 51,869,559 |
December 14 2010 | $29.50 | $29.82 | $28.24 | $28.39 | 38,057,738 |
December 13 2010 | $29.63 | $30.15 | $28.92 | $29.44 | 34,867,594 |
December 10 2010 | $30.44 | $30.54 | $29.42 | $29.50 | 29,542,279 |
December 09 2010 | $30.32 | $30.99 | $30.05 | $30.40 | 27,971,461 |
December 08 2010 | $31.12 | $31.22 | $29.66 | $29.95 | 40,054,367 |
December 07 2010 | $32.52 | $32.55 | $30.90 | $30.95 | 33,093,941 |
December 06 2010 | $31.90 | $32.52 | $31.48 | $31.89 | 25,826,170 |
December 03 2010 | $31.52 | $32.63 | $31.48 | $32.03 | 31,201,699 |
December 02 2010 | $33.56 | $33.60 | $30.70 | $31.98 | 94,091,055 |
December 01 2010 | $33.67 | $33.88 | $33.26 | $33.39 | 24,103,551 |
November 30 2010 | $32.33 | $33.08 | $32.29 | $32.57 | 23,279,330 |
November 29 2010 | $32.45 | $32.95 | $32.07 | $32.85 | 27,674,211 |
November 26 2010 | $32.70 | $32.97 | $32.48 | $32.56 | 12,720,200 |
