| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $32.28 | $32.42 | $31.95 | $31.98 | 4,030,500 |
December 30 2009 | $32.04 | $32.22 | $31.83 | $32.20 | 3,557,100 |
December 29 2009 | $32.36 | $32.55 | $32.04 | $32.26 | 4,438,200 |
December 28 2009 | $32.90 | $32.98 | $32.25 | $32.40 | 5,369,900 |
December 24 2009 | $32.63 | $32.91 | $32.58 | $32.89 | 2,070,000 |
December 23 2009 | $32.83 | $33.02 | $32.41 | $32.52 | 5,296,400 |
December 22 2009 | $32.31 | $32.77 | $32.05 | $32.69 | 6,678,100 |
December 21 2009 | $32.09 | $32.49 | $31.98 | $32.37 | 5,424,200 |
December 18 2009 | $32.12 | $32.16 | $31.54 | $31.97 | 10,893,400 |
December 17 2009 | $32.30 | $32.42 | $31.78 | $31.92 | 8,147,500 |
December 16 2009 | $32.61 | $33.03 | $32.27 | $32.57 | 9,685,800 |
December 15 2009 | $32.15 | $32.73 | $31.97 | $32.32 | 10,839,400 |
December 14 2009 | $32.15 | $32.86 | $32.03 | $32.58 | 9,744,000 |
December 11 2009 | $31.83 | $32.18 | $31.72 | $32.14 | 8,117,500 |
December 10 2009 | $31.57 | $31.80 | $31.47 | $31.75 | 9,670,400 |
December 09 2009 | $30.79 | $31.55 | $30.78 | $31.47 | 8,852,200 |
December 08 2009 | $30.94 | $31.26 | $30.79 | $30.88 | 7,920,700 |
December 07 2009 | $31.47 | $31.68 | $30.86 | $31.10 | 9,352,800 |
December 04 2009 | $31.31 | $32.04 | $30.61 | $31.01 | 20,180,800 |
December 03 2009 | $32.38 | $32.38 | $30.63 | $30.67 | 19,938,400 |
December 02 2009 | $32.29 | $32.55 | $31.98 | $32.39 | 11,507,200 |
December 01 2009 | $33.31 | $33.34 | $32.33 | $32.59 | 11,654,200 |
November 30 2009 | $32.27 | $33.06 | $32.17 | $33.01 | 14,374,600 |
November 27 2009 | $32.13 | $32.67 | $31.92 | $32.23 | 6,005,400 |
November 25 2009 | $32.96 | $33.07 | $32.71 | $32.92 | 7,082,000 |