| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $36.91 | $37.47 | $36.72 | $36.99 | 3,125,600 |
December 30 2010 | $36.56 | $37.77 | $36.34 | $36.93 | 6,772,300 |
December 29 2010 | $37.82 | $37.97 | $36.66 | $36.77 | 6,212,100 |
December 28 2010 | $39.46 | $39.60 | $37.06 | $37.83 | 14,023,600 |
December 27 2010 | $34.92 | $39.14 | $34.78 | $38.12 | 17,299,700 |
December 23 2010 | $35.90 | $36.11 | $34.47 | $34.88 | 4,446,400 |
December 22 2010 | $35.79 | $36.44 | $35.53 | $35.80 | 6,231,800 |
December 21 2010 | $34.72 | $35.51 | $34.39 | $35.43 | 5,541,900 |
December 20 2010 | $33.74 | $34.89 | $33.69 | $34.30 | 6,788,700 |
December 17 2010 | $33.37 | $33.85 | $33.29 | $33.74 | 4,466,000 |
December 16 2010 | $33.04 | $34.01 | $32.86 | $33.45 | 5,890,700 |
December 15 2010 | $33.03 | $33.53 | $32.27 | $32.86 | 7,660,700 |
December 14 2010 | $31.19 | $34.38 | $31.08 | $33.24 | 22,165,900 |
December 13 2010 | $31.61 | $31.87 | $30.53 | $31.15 | 6,286,100 |
December 10 2010 | $30.50 | $32.01 | $30.24 | $31.43 | 16,937,800 |
December 09 2010 | $27.25 | $31.20 | $26.96 | $30.67 | 22,972,500 |
December 08 2010 | $28.07 | $28.51 | $27.05 | $27.10 | 4,499,900 |
December 07 2010 | $28.23 | $28.57 | $28.06 | $28.22 | 3,129,600 |
December 06 2010 | $27.93 | $28.15 | $27.63 | $27.99 | 1,837,800 |
December 03 2010 | $27.34 | $28.23 | $27.21 | $28.09 | 3,417,800 |
December 02 2010 | $27.12 | $27.66 | $27.06 | $27.53 | 3,052,100 |
December 01 2010 | $26.81 | $27.35 | $26.74 | $27.14 | 3,174,200 |
November 30 2010 | $26.32 | $26.69 | $26.28 | $26.51 | 1,750,500 |
November 29 2010 | $26.37 | $26.74 | $26.06 | $26.66 | 2,470,400 |
November 26 2010 | $26.48 | $26.73 | $26.38 | $26.48 | 932,500 |
