| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $42.22 | $42.35 | $41.73 | $41.79 | 1,151,708 |
December 30 2009 | $41.66 | $42.02 | $41.15 | $41.76 | 1,599,096 |
December 29 2009 | $42.77 | $42.80 | $41.79 | $42.06 | 2,023,264 |
December 28 2009 | $43.10 | $43.14 | $41.87 | $42.08 | 1,419,585 |
December 24 2009 | $42.93 | $43.02 | $42.46 | $42.68 | 948,323 |
December 23 2009 | $42.01 | $43.27 | $41.65 | $42.59 | 3,346,857 |
December 22 2009 | $41.09 | $41.74 | $40.56 | $41.55 | 3,119,472 |
December 21 2009 | $42.36 | $42.60 | $40.47 | $41.23 | 4,100,287 |
December 18 2009 | $41.94 | $42.49 | $41.10 | $42.01 | 7,229,729 |
December 17 2009 | $44.20 | $44.20 | $41.60 | $41.78 | 9,755,713 |
December 16 2009 | $46.59 | $47.18 | $46.15 | $46.59 | 3,447,928 |
December 15 2009 | $46.54 | $47.44 | $45.98 | $46.08 | 3,879,660 |
December 14 2009 | $47.46 | $47.97 | $46.49 | $46.67 | 3,485,600 |
December 11 2009 | $48.65 | $48.65 | $46.83 | $47.28 | 3,198,480 |
December 10 2009 | $48.82 | $49.02 | $47.64 | $48.31 | 2,932,900 |
December 09 2009 | $47.38 | $49.03 | $47.19 | $48.31 | 4,016,873 |
December 08 2009 | $47.79 | $48.24 | $46.53 | $47.04 | 4,908,366 |
December 07 2009 | $47.60 | $49.29 | $47.21 | $48.54 | 5,305,477 |
December 04 2009 | $50.09 | $50.30 | $47.87 | $48.88 | 7,086,349 |
December 03 2009 | $52.04 | $52.38 | $50.59 | $50.79 | 5,930,955 |
December 02 2009 | $51.22 | $52.96 | $50.87 | $52.38 | 4,930,650 |
December 01 2009 | $49.80 | $51.34 | $49.65 | $50.66 | 4,949,779 |
November 30 2009 | $47.87 | $49.02 | $47.76 | $48.49 | 3,432,664 |
November 27 2009 | $47.86 | $49.23 | $47.12 | $48.31 | 3,006,021 |
November 25 2009 | $50.06 | $50.39 | $49.18 | $50.32 | 2,671,551 |
