| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $27.43 | $27.77 | $27.32 | $27.47 | 20,143,100 |
December 30 2009 | $27.20 | $27.43 | $27.18 | $27.38 | 15,501,800 |
December 29 2009 | $27.51 | $27.55 | $27.33 | $27.35 | 15,593,000 |
December 28 2009 | $27.59 | $27.77 | $27.40 | $27.50 | 13,039,900 |
December 24 2009 | $27.47 | $27.61 | $27.36 | $27.61 | 7,956,500 |
December 23 2009 | $27.58 | $27.65 | $27.32 | $27.40 | 24,503,600 |
December 22 2009 | $27.69 | $27.75 | $27.48 | $27.65 | 24,754,800 |
December 21 2009 | $27.39 | $27.84 | $27.36 | $27.62 | 35,991,900 |
December 18 2009 | $26.72 | $27.15 | $26.39 | $26.99 | 48,126,800 |
December 17 2009 | $27.07 | $27.11 | $26.49 | $26.54 | 44,272,800 |
December 16 2009 | $27.14 | $27.49 | $26.95 | $27.26 | 43,562,800 |
December 15 2009 | $27.36 | $27.49 | $26.78 | $26.93 | 40,244,400 |
December 14 2009 | $27.03 | $27.64 | $26.83 | $27.53 | 35,340,800 |
December 11 2009 | $27.02 | $27.19 | $26.86 | $27.00 | 46,616,100 |
December 10 2009 | $27.26 | $27.40 | $26.80 | $27.20 | 36,380,900 |
December 09 2009 | $27.19 | $27.36 | $26.76 | $27.15 | 42,492,800 |
December 08 2009 | $27.03 | $27.29 | $26.78 | $27.16 | 41,878,900 |
December 07 2009 | $27.44 | $27.66 | $27.07 | $27.19 | 32,949,600 |
December 04 2009 | $27.85 | $28.02 | $27.17 | $27.51 | 61,485,000 |
December 03 2009 | $27.88 | $28.40 | $27.23 | $27.29 | 53,314,400 |
December 02 2009 | $27.78 | $27.78 | $27.34 | $27.64 | 32,519,700 |
December 01 2009 | $28.09 | $28.15 | $27.43 | $27.83 | 39,211,100 |
November 30 2009 | $27.40 | $28.11 | $27.35 | $28.01 | 38,240,600 |
November 27 2009 | $27.01 | $27.62 | $26.86 | $27.24 | 26,230,100 |
November 25 2009 | $28.13 | $28.13 | $27.65 | $27.79 | 26,123,800 |