| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $26.99 | $27.17 | $26.70 | $26.98 | 1,194,453 |
December 30 2010 | $27.09 | $27.37 | $26.97 | $27.04 | 860,937 |
December 29 2010 | $26.89 | $27.02 | $26.69 | $26.99 | 840,337 |
December 28 2010 | $26.79 | $26.92 | $26.56 | $26.65 | 911,471 |
December 27 2010 | $26.82 | $26.91 | $26.51 | $26.56 | 747,552 |
December 23 2010 | $26.88 | $27.01 | $26.88 | $26.94 | 1,241,722 |
December 22 2010 | $26.84 | $26.88 | $26.49 | $26.88 | 1,116,641 |
December 21 2010 | $26.38 | $26.92 | $26.31 | $26.66 | 2,193,566 |
December 20 2010 | $26.01 | $26.19 | $25.73 | $26.03 | 1,007,037 |
December 17 2010 | $25.64 | $25.80 | $25.38 | $25.78 | 1,728,545 |
December 16 2010 | $25.93 | $26.10 | $25.52 | $25.62 | 1,625,761 |
December 15 2010 | $25.95 | $26.38 | $25.69 | $25.91 | 1,469,616 |
December 14 2010 | $26.30 | $26.30 | $25.82 | $26.09 | 1,748,721 |
December 13 2010 | $25.98 | $26.52 | $25.82 | $26.20 | 2,305,212 |
December 10 2010 | $25.25 | $25.58 | $25.12 | $25.54 | 1,338,602 |
December 09 2010 | $25.66 | $25.77 | $25.11 | $25.31 | 1,531,783 |
December 08 2010 | $25.74 | $25.89 | $24.98 | $25.32 | 2,121,245 |
December 07 2010 | $25.70 | $26.13 | $25.47 | $25.77 | 3,184,323 |
December 06 2010 | $24.40 | $25.13 | $24.40 | $25.10 | 1,901,906 |
December 03 2010 | $24.13 | $24.64 | $24.03 | $24.61 | 1,390,852 |
December 02 2010 | $23.95 | $24.60 | $23.93 | $24.24 | 2,056,977 |
December 01 2010 | $23.86 | $24.13 | $23.50 | $23.88 | 2,190,997 |
November 30 2010 | $23.32 | $23.68 | $23.09 | $23.21 | 2,229,930 |
November 29 2010 | $23.55 | $23.61 | $22.88 | $23.53 | 2,130,067 |
November 26 2010 | $23.58 | $23.82 | $23.51 | $23.62 | 798,461 |
