| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $65.80 | $66.02 | $65.60 | $65.72 | 975,000 |
December 30 2009 | $65.66 | $65.79 | $65.60 | $65.79 | 560,000 |
December 29 2009 | $65.70 | $65.79 | $65.40 | $65.60 | 1,105,000 |
December 28 2009 | $65.60 | $65.80 | $65.50 | $65.71 | 1,080,000 |
December 24 2009 | $65.64 | $65.92 | $65.50 | $65.74 | 610,000 |
December 23 2009 | $65.84 | $65.98 | $65.50 | $65.72 | 1,040,000 |
December 22 2009 | $66.12 | $66.12 | $65.73 | $66.10 | 1,115,000 |
December 21 2009 | $65.81 | $66.11 | $65.72 | $65.98 | 2,725,000 |
December 18 2009 | $65.60 | $66.07 | $65.27 | $66.07 | 1,900,000 |
December 17 2009 | $66.18 | $66.18 | $65.52 | $65.77 | 1,545,000 |
December 16 2009 | $66.38 | $66.46 | $66.03 | $66.17 | 2,110,000 |
December 15 2009 | $66.16 | $66.50 | $65.78 | $66.20 | 2,890,000 |
December 14 2009 | $66.12 | $66.27 | $65.76 | $66.26 | 1,220,000 |
December 11 2009 | $65.63 | $65.90 | $65.40 | $65.74 | 1,375,000 |
December 10 2009 | $65.88 | $66.08 | $65.22 | $65.52 | 1,835,000 |
December 09 2009 | $66.40 | $66.40 | $65.50 | $65.68 | 1,640,000 |
December 08 2009 | $66.40 | $66.40 | $65.92 | $66.28 | 1,610,000 |
December 07 2009 | $66.20 | $66.77 | $66.10 | $66.31 | 1,370,000 |
December 04 2009 | $66.48 | $66.52 | $66.06 | $66.40 | 1,520,000 |
December 03 2009 | $66.99 | $67.00 | $65.82 | $65.82 | 1,980,000 |
December 02 2009 | $67.26 | $67.31 | $66.62 | $66.74 | 1,500,000 |
December 01 2009 | $67.46 | $67.46 | $66.95 | $67.05 | 3,335,000 |
November 30 2009 | $67.22 | $67.32 | $66.67 | $67.06 | 2,230,000 |
November 27 2009 | $67.39 | $68.00 | $67.20 | $67.64 | 1,450,000 |
November 25 2009 | $68.55 | $69.59 | $67.90 | $68.06 | 1,800,000 |
