| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $42.08 | $42.21 | $41.59 | $41.65 | 1,151,708 |
December 30 2009 | $41.52 | $41.88 | $41.01 | $41.62 | 1,599,096 |
December 29 2009 | $42.63 | $42.65 | $41.65 | $41.92 | 2,023,264 |
December 28 2009 | $42.95 | $42.99 | $41.72 | $41.93 | 1,419,585 |
December 24 2009 | $42.78 | $42.87 | $42.32 | $42.53 | 948,323 |
December 23 2009 | $41.86 | $43.12 | $41.51 | $42.44 | 3,346,857 |
December 22 2009 | $40.95 | $41.60 | $40.42 | $41.41 | 3,119,472 |
December 21 2009 | $42.22 | $42.46 | $40.34 | $41.09 | 4,100,287 |
December 18 2009 | $41.80 | $42.35 | $40.96 | $41.86 | 7,229,729 |
December 17 2009 | $44.05 | $44.05 | $41.46 | $41.64 | 9,755,713 |
December 16 2009 | $46.43 | $47.01 | $45.99 | $46.43 | 3,447,928 |
December 15 2009 | $46.38 | $47.28 | $45.83 | $45.92 | 3,879,660 |
December 14 2009 | $47.30 | $47.81 | $46.33 | $46.51 | 3,485,600 |
December 11 2009 | $48.49 | $48.49 | $46.67 | $47.11 | 3,198,480 |
December 10 2009 | $48.65 | $48.86 | $47.48 | $48.14 | 2,932,900 |
December 09 2009 | $47.22 | $48.87 | $47.03 | $48.15 | 4,016,873 |
December 08 2009 | $47.62 | $48.08 | $46.37 | $46.88 | 4,908,366 |
December 07 2009 | $47.44 | $49.12 | $47.05 | $48.37 | 5,305,477 |
December 04 2009 | $49.92 | $50.13 | $47.71 | $48.71 | 7,086,349 |
December 03 2009 | $51.86 | $52.21 | $50.42 | $50.62 | 5,930,955 |
December 02 2009 | $51.05 | $52.78 | $50.70 | $52.21 | 4,930,650 |
December 01 2009 | $49.63 | $51.16 | $49.48 | $50.49 | 4,949,779 |
November 30 2009 | $47.71 | $48.85 | $47.60 | $48.33 | 3,432,664 |
November 27 2009 | $47.70 | $49.06 | $46.96 | $48.14 | 3,006,021 |
November 25 2009 | $49.89 | $50.22 | $49.01 | $50.15 | 2,671,551 |
