| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $25.58 | $25.68 | $25.08 | $25.10 | 21,584,415 |
December 30 2010 | $25.71 | $25.76 | $25.53 | $25.69 | 14,760,619 |
December 29 2010 | $26.29 | $26.36 | $25.74 | $25.75 | 19,413,946 |
December 28 2010 | $25.59 | $26.34 | $25.50 | $26.24 | 27,251,265 |
December 27 2010 | $25.74 | $25.83 | $25.39 | $25.72 | 26,210,253 |
December 23 2010 | $26.48 | $26.48 | $25.94 | $26.37 | 21,024,191 |
December 22 2010 | $26.73 | $27.11 | $26.37 | $26.48 | 29,206,085 |
December 21 2010 | $25.81 | $26.64 | $25.64 | $26.61 | 40,630,812 |
December 20 2010 | $25.83 | $25.86 | $25.22 | $25.44 | 32,995,892 |
December 17 2010 | $26.15 | $26.36 | $25.66 | $25.72 | 103,407,216 |
December 16 2010 | $25.51 | $26.10 | $25.47 | $25.95 | 34,105,763 |
December 15 2010 | $25.47 | $25.92 | $25.08 | $25.50 | 44,510,947 |
December 14 2010 | $25.88 | $26.10 | $25.30 | $25.49 | 63,535,560 |
December 13 2010 | $27.51 | $27.52 | $26.07 | $26.26 | 50,046,652 |
December 10 2010 | $28.20 | $28.28 | $27.50 | $27.80 | 47,543,123 |
December 09 2010 | $27.14 | $27.45 | $26.51 | $27.29 | 47,335,293 |
December 08 2010 | $26.44 | $26.93 | $25.91 | $26.89 | 73,391,567 |
December 07 2010 | $28.18 | $28.49 | $27.07 | $27.12 | 49,304,932 |
December 06 2010 | $26.70 | $27.67 | $26.61 | $27.64 | 47,838,775 |
December 03 2010 | $27.82 | $27.89 | $26.37 | $26.49 | 62,869,286 |
December 02 2010 | $27.75 | $28.06 | $27.33 | $27.63 | 59,856,087 |
December 01 2010 | $29.69 | $29.89 | $28.27 | $28.59 | 74,986,657 |
November 30 2010 | $28.29 | $29.54 | $27.94 | $29.41 | 83,219,286 |
November 29 2010 | $27.72 | $28.57 | $27.50 | $28.42 | 49,387,217 |
November 26 2010 | $26.91 | $27.50 | $26.83 | $27.31 | 21,293,348 |
