| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $40.20 | $40.23 | $39.79 | $39.82 | 4,246,600 |
December 30 2009 | $39.88 | $40.17 | $39.83 | $40.16 | 4,300,800 |
December 29 2009 | $40.24 | $40.31 | $39.92 | $39.93 | 4,810,600 |
December 28 2009 | $40.23 | $40.29 | $39.99 | $40.22 | 4,192,800 |
December 24 2009 | $39.84 | $40.08 | $39.84 | $40.05 | 2,565,500 |
December 23 2009 | $40.28 | $40.31 | $39.84 | $39.85 | 7,342,600 |
December 22 2009 | $40.25 | $40.36 | $39.98 | $40.08 | 6,770,300 |
December 21 2009 | $40.14 | $40.34 | $39.97 | $40.08 | 6,742,500 |
December 18 2009 | $40.04 | $40.17 | $39.60 | $39.77 | 16,605,200 |
December 17 2009 | $40.08 | $40.11 | $39.68 | $39.71 | 8,997,500 |
December 16 2009 | $40.29 | $40.70 | $40.11 | $40.29 | 12,169,800 |
December 15 2009 | $39.84 | $40.33 | $39.83 | $40.02 | 10,296,900 |
December 14 2009 | $40.58 | $40.71 | $39.86 | $39.96 | 8,525,900 |
December 11 2009 | $40.17 | $40.43 | $39.98 | $40.22 | 6,707,000 |
December 10 2009 | $40.17 | $40.52 | $39.98 | $40.04 | 10,864,100 |
December 09 2009 | $39.78 | $39.99 | $39.41 | $39.86 | 7,164,500 |
December 08 2009 | $40.29 | $40.33 | $39.54 | $39.70 | 9,061,700 |
December 07 2009 | $40.30 | $40.82 | $40.19 | $40.43 | 7,518,800 |
December 04 2009 | $40.73 | $40.99 | $40.09 | $40.38 | 9,971,300 |
December 03 2009 | $40.66 | $40.77 | $40.20 | $40.32 | 7,624,200 |
December 02 2009 | $40.85 | $40.87 | $40.40 | $40.72 | 6,316,200 |
December 01 2009 | $40.91 | $41.08 | $40.77 | $40.89 | 7,209,500 |
November 30 2009 | $40.27 | $40.69 | $40.10 | $40.36 | 9,299,800 |
November 27 2009 | $40.15 | $40.72 | $39.96 | $40.43 | 5,649,700 |
November 25 2009 | $40.92 | $41.28 | $40.68 | $41.19 | 7,543,700 |