| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $29.84 | $29.88 | $29.40 | $29.40 | 674,420 |
December 30 2010 | $29.76 | $29.96 | $29.52 | $29.84 | 764,137 |
December 29 2010 | $30.00 | $30.20 | $29.72 | $29.72 | 458,448 |
December 28 2010 | $30.68 | $30.68 | $29.80 | $30.04 | 901,506 |
December 27 2010 | $30.40 | $30.64 | $29.80 | $30.60 | 870,790 |
December 23 2010 | $31.20 | $31.40 | $30.48 | $30.60 | 769,557 |
December 22 2010 | $31.80 | $31.80 | $31.16 | $31.25 | 596,024 |
December 21 2010 | $31.56 | $31.80 | $31.40 | $31.64 | 753,816 |
December 20 2010 | $31.40 | $31.60 | $31.08 | $31.36 | 1,006,903 |
December 17 2010 | $31.44 | $31.76 | $31.12 | $31.24 | 2,237,371 |
December 16 2010 | $31.00 | $31.72 | $30.88 | $31.36 | 1,321,268 |
December 15 2010 | $31.40 | $31.64 | $30.60 | $30.88 | 1,301,179 |
December 14 2010 | $31.60 | $31.80 | $31.16 | $31.40 | 1,599,921 |
December 13 2010 | $31.72 | $31.88 | $31.36 | $31.36 | 2,054,520 |
December 10 2010 | $31.28 | $31.48 | $30.84 | $31.44 | 1,081,245 |
December 09 2010 | $31.00 | $31.52 | $30.92 | $31.24 | 1,297,047 |
December 08 2010 | $30.84 | $31.76 | $30.28 | $30.80 | 2,437,787 |
December 07 2010 | $29.88 | $31.96 | $29.80 | $31.40 | 4,095,293 |
December 06 2010 | $29.28 | $29.76 | $29.04 | $29.45 | 1,090,593 |
December 03 2010 | $28.88 | $29.56 | $28.72 | $29.40 | 1,248,560 |
December 02 2010 | $28.64 | $29.16 | $28.40 | $29.12 | 1,061,209 |
December 01 2010 | $28.64 | $29.00 | $28.52 | $28.64 | 1,406,528 |
November 30 2010 | $28.48 | $28.72 | $27.84 | $28.04 | 2,008,925 |
November 29 2010 | $28.96 | $29.32 | $28.60 | $28.84 | 1,013,590 |
November 26 2010 | $29.40 | $29.68 | $29.16 | $29.24 | 496,399 |
