| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $27.18 | $27.51 | $27.06 | $27.21 | 20,143,100 |
December 30 2009 | $26.95 | $27.18 | $26.92 | $27.12 | 15,501,800 |
December 29 2009 | $27.25 | $27.29 | $27.07 | $27.09 | 15,593,000 |
December 28 2009 | $27.33 | $27.51 | $27.14 | $27.24 | 13,039,900 |
December 24 2009 | $27.22 | $27.35 | $27.10 | $27.35 | 7,956,500 |
December 23 2009 | $27.32 | $27.38 | $27.06 | $27.14 | 24,503,600 |
December 22 2009 | $27.42 | $27.49 | $27.22 | $27.38 | 24,754,800 |
December 21 2009 | $27.13 | $27.58 | $27.10 | $27.36 | 35,991,900 |
December 18 2009 | $26.46 | $26.90 | $26.14 | $26.74 | 48,126,800 |
December 17 2009 | $26.81 | $26.85 | $26.24 | $26.29 | 44,272,800 |
December 16 2009 | $26.88 | $27.23 | $26.69 | $27.01 | 43,562,800 |
December 15 2009 | $27.10 | $27.23 | $26.52 | $26.68 | 40,244,400 |
December 14 2009 | $26.78 | $27.38 | $26.58 | $27.27 | 35,340,800 |
December 11 2009 | $26.76 | $26.93 | $26.61 | $26.74 | 46,616,100 |
December 10 2009 | $27.01 | $27.14 | $26.55 | $26.95 | 36,380,900 |
December 09 2009 | $26.93 | $27.10 | $26.51 | $26.90 | 42,492,800 |
December 08 2009 | $26.78 | $27.03 | $26.53 | $26.91 | 41,878,900 |
December 07 2009 | $27.18 | $27.40 | $26.81 | $26.93 | 32,949,600 |
December 04 2009 | $27.59 | $27.76 | $26.91 | $27.25 | 61,485,000 |
December 03 2009 | $27.62 | $28.14 | $26.97 | $27.03 | 53,314,400 |
December 02 2009 | $27.52 | $27.52 | $27.08 | $27.38 | 32,519,700 |
December 01 2009 | $27.82 | $27.89 | $27.18 | $27.57 | 39,211,100 |
November 30 2009 | $27.14 | $27.85 | $27.09 | $27.74 | 38,240,600 |
November 27 2009 | $26.76 | $27.36 | $26.61 | $26.99 | 26,230,100 |
November 25 2009 | $27.86 | $27.86 | $27.38 | $27.53 | 26,123,800 |