| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $38.36 | $38.38 | $37.76 | $37.76 | 4,027,900 |
December 30 2009 | $38.38 | $38.58 | $38.24 | $38.40 | 2,485,400 |
December 29 2009 | $38.56 | $38.66 | $38.16 | $38.39 | 3,091,900 |
December 28 2009 | $38.36 | $38.53 | $38.20 | $38.48 | 2,741,100 |
December 24 2009 | $38.15 | $38.34 | $37.98 | $38.32 | 1,283,700 |
December 23 2009 | $38.37 | $38.49 | $38.08 | $38.28 | 4,287,100 |
December 22 2009 | $38.22 | $38.42 | $38.09 | $38.19 | 4,219,200 |
December 21 2009 | $37.42 | $38.12 | $37.38 | $37.86 | 5,679,700 |
December 18 2009 | $36.86 | $37.38 | $36.64 | $37.24 | 11,942,800 |
December 17 2009 | $36.74 | $36.74 | $36.12 | $36.43 | 6,131,100 |
December 16 2009 | $37.30 | $37.47 | $36.74 | $36.76 | 6,880,700 |
December 15 2009 | $37.77 | $37.90 | $37.08 | $37.21 | 5,327,500 |
December 14 2009 | $37.70 | $38.11 | $37.64 | $37.95 | 4,178,700 |
December 11 2009 | $37.57 | $37.83 | $37.40 | $37.58 | 4,424,000 |
December 10 2009 | $37.40 | $37.94 | $37.38 | $37.51 | 6,486,200 |
December 09 2009 | $37.22 | $37.52 | $36.96 | $37.43 | 4,969,400 |
December 08 2009 | $37.38 | $37.52 | $37.19 | $37.33 | 4,881,700 |
December 07 2009 | $38.26 | $38.34 | $37.60 | $37.70 | 6,061,300 |
December 04 2009 | $38.10 | $38.34 | $37.74 | $37.94 | 5,108,200 |
December 03 2009 | $38.32 | $38.42 | $37.57 | $37.74 | 7,289,300 |
December 02 2009 | $38.10 | $38.63 | $38.06 | $38.38 | 4,675,500 |
December 01 2009 | $37.63 | $38.21 | $37.60 | $38.10 | 4,941,600 |
November 30 2009 | $37.82 | $38.04 | $37.54 | $37.61 | 5,739,400 |
November 27 2009 | $37.22 | $38.03 | $37.10 | $37.71 | 2,977,100 |
November 25 2009 | $37.94 | $38.53 | $37.85 | $38.10 | 4,673,000 |