| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $49.02 | $49.63 | $49.02 | $49.41 | 110,446 |
December 30 2009 | $49.08 | $49.26 | $48.89 | $49.08 | 106,705 |
December 29 2009 | $49.04 | $49.40 | $48.65 | $48.99 | 307,128 |
December 28 2009 | $48.44 | $48.67 | $48.27 | $48.65 | 133,823 |
December 24 2009 | $48.03 | $48.45 | $47.87 | $48.45 | 34,079 |
December 23 2009 | $47.63 | $48.21 | $47.52 | $48.13 | 245,620 |
December 22 2009 | $47.39 | $47.73 | $47.22 | $47.47 | 266,088 |
December 21 2009 | $47.32 | $47.97 | $47.09 | $47.11 | 224,320 |
December 18 2009 | $47.09 | $47.25 | $46.70 | $47.03 | 177,877 |
December 17 2009 | $47.20 | $47.36 | $46.90 | $47.11 | 329,986 |
December 16 2009 | $48.26 | $48.52 | $47.73 | $47.88 | 202,917 |
December 15 2009 | $48.22 | $48.49 | $48.09 | $48.46 | 211,748 |
December 14 2009 | $48.77 | $49.20 | $48.22 | $48.65 | 264,010 |
December 11 2009 | $47.96 | $48.31 | $47.73 | $48.26 | 157,720 |
December 10 2009 | $48.39 | $48.51 | $47.49 | $47.68 | 236,372 |
December 09 2009 | $47.84 | $48.33 | $47.72 | $48.33 | 323,233 |
December 08 2009 | $48.53 | $48.53 | $47.83 | $48.08 | 182,552 |
December 07 2009 | $47.95 | $48.67 | $47.93 | $48.60 | 300,998 |
December 04 2009 | $47.91 | $48.53 | $47.62 | $47.79 | 683,246 |
December 03 2009 | $47.83 | $48.32 | $47.18 | $47.38 | 719,404 |
December 02 2009 | $46.90 | $47.63 | $46.73 | $47.28 | 388,170 |
December 01 2009 | $46.47 | $47.06 | $46.44 | $46.61 | 465,472 |
November 30 2009 | $45.52 | $46.08 | $44.75 | $45.84 | 585,580 |
November 27 2009 | $46.32 | $46.32 | $45.09 | $45.43 | 632,959 |
November 25 2009 | $47.00 | $47.59 | $47.00 | $47.38 | 107,329 |
