| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $43.20 | $43.70 | $43.00 | $43.70 | 257,295 |
December 30 2010 | $43.05 | $43.70 | $42.50 | $43.45 | 347,238 |
December 29 2010 | $42.65 | $43.10 | $41.95 | $42.75 | 313,445 |
December 28 2010 | $44.05 | $44.35 | $42.50 | $42.55 | 425,214 |
December 27 2010 | $44.70 | $44.80 | $43.25 | $44.00 | 487,949 |
December 23 2010 | $43.35 | $46.25 | $43.35 | $45.35 | 1,228,051 |
December 22 2010 | $43.25 | $43.35 | $40.95 | $42.00 | 526,423 |
December 21 2010 | $42.30 | $43.60 | $41.80 | $42.45 | 674,669 |
December 20 2010 | $40.60 | $42.00 | $40.60 | $41.45 | 443,788 |
December 17 2010 | $40.35 | $40.70 | $39.50 | $40.10 | 435,410 |
December 16 2010 | $41.65 | $41.65 | $40.05 | $40.75 | 281,391 |
December 15 2010 | $41.50 | $42.25 | $40.90 | $41.20 | 354,523 |
December 14 2010 | $41.35 | $42.20 | $40.50 | $41.20 | 621,306 |
December 13 2010 | $44.20 | $44.50 | $41.25 | $41.50 | 666,582 |
December 10 2010 | $44.70 | $45.10 | $43.65 | $43.75 | 455,174 |
December 09 2010 | $45.40 | $45.70 | $43.95 | $44.65 | 331,033 |
December 08 2010 | $44.90 | $45.10 | $43.05 | $44.60 | 509,502 |
December 07 2010 | $47.75 | $48.00 | $44.40 | $44.65 | 731,225 |
December 06 2010 | $46.25 | $47.35 | $45.65 | $46.80 | 630,911 |
December 03 2010 | $44.20 | $45.65 | $43.50 | $45.25 | 625,618 |
December 02 2010 | $42.20 | $43.70 | $41.35 | $43.20 | 566,209 |
December 01 2010 | $43.25 | $43.60 | $41.30 | $41.55 | 961,044 |
November 30 2010 | $43.50 | $43.75 | $40.75 | $41.15 | 974,642 |
November 29 2010 | $46.25 | $46.40 | $43.35 | $44.35 | 817,586 |
November 26 2010 | $47.75 | $48.05 | $46.75 | $46.75 | 192,978 |
