| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $41.32 | $41.34 | $40.71 | $40.71 | 811,788 |
December 30 2009 | $41.58 | $41.59 | $41.18 | $41.40 | 656,264 |
December 29 2009 | $41.05 | $41.33 | $40.86 | $41.25 | 857,458 |
December 28 2009 | $40.90 | $41.02 | $40.57 | $40.93 | 556,163 |
December 24 2009 | $40.71 | $40.86 | $40.34 | $40.76 | 241,723 |
December 23 2009 | $40.73 | $40.80 | $40.23 | $40.58 | 644,018 |
December 22 2009 | $40.70 | $40.81 | $40.46 | $40.68 | 732,413 |
December 21 2009 | $40.58 | $41.11 | $40.41 | $40.66 | 824,284 |
December 18 2009 | $40.37 | $40.84 | $40.01 | $40.34 | 2,019,606 |
December 17 2009 | $40.79 | $40.92 | $39.96 | $40.06 | 3,059,392 |
December 16 2009 | $41.45 | $41.76 | $41.06 | $41.14 | 1,186,704 |
December 15 2009 | $40.72 | $41.76 | $40.49 | $41.39 | 1,940,484 |
December 14 2009 | $40.34 | $41.00 | $40.33 | $40.93 | 1,240,062 |
December 11 2009 | $40.21 | $40.45 | $39.96 | $40.27 | 1,065,226 |
December 10 2009 | $39.86 | $40.16 | $39.78 | $39.99 | 864,297 |
December 09 2009 | $39.64 | $39.91 | $39.30 | $39.83 | 923,313 |
December 08 2009 | $39.60 | $40.00 | $39.23 | $39.80 | 1,244,792 |
December 07 2009 | $39.98 | $40.13 | $39.42 | $39.69 | 1,222,689 |
December 04 2009 | $40.11 | $40.70 | $39.65 | $40.09 | 1,153,644 |
December 03 2009 | $40.10 | $40.28 | $39.62 | $39.66 | 1,183,414 |
December 02 2009 | $39.26 | $40.09 | $39.26 | $40.00 | 2,020,902 |
December 01 2009 | $38.61 | $39.15 | $38.54 | $39.05 | 1,990,398 |
November 30 2009 | $38.34 | $38.65 | $38.05 | $38.47 | 1,718,982 |
November 27 2009 | $38.10 | $38.87 | $37.95 | $38.53 | 975,425 |
November 25 2009 | $38.67 | $39.12 | $38.67 | $38.94 | 1,131,396 |
