| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $31.88 | $32.08 | $31.53 | $31.54 | 683,500 |
December 30 2009 | $31.98 | $32.19 | $31.77 | $31.90 | 811,300 |
December 29 2009 | $32.67 | $32.67 | $32.18 | $32.21 | 773,000 |
December 28 2009 | $32.60 | $32.83 | $32.52 | $32.60 | 855,200 |
December 24 2009 | $32.50 | $32.81 | $32.41 | $32.69 | 357,200 |
December 23 2009 | $32.32 | $32.60 | $31.96 | $32.56 | 1,079,400 |
December 22 2009 | $32.32 | $32.39 | $31.94 | $32.16 | 2,410,800 |
December 21 2009 | $32.58 | $32.66 | $32.21 | $32.45 | 2,205,700 |
December 18 2009 | $32.23 | $32.42 | $32.09 | $32.40 | 1,935,700 |
December 17 2009 | $31.79 | $32.19 | $31.64 | $31.98 | 1,333,500 |
December 16 2009 | $31.81 | $32.39 | $31.72 | $32.16 | 1,917,500 |
December 15 2009 | $31.91 | $32.07 | $31.58 | $31.71 | 2,244,300 |
December 14 2009 | $31.64 | $32.12 | $31.26 | $32.02 | 1,711,800 |
December 11 2009 | $32.04 | $32.14 | $31.15 | $31.35 | 1,841,200 |
December 10 2009 | $31.50 | $32.07 | $31.42 | $31.88 | 2,349,300 |
December 09 2009 | $30.74 | $31.57 | $30.65 | $31.46 | 2,555,500 |
December 08 2009 | $30.68 | $31.08 | $30.42 | $30.92 | 2,884,000 |
December 07 2009 | $31.00 | $31.46 | $30.67 | $31.00 | 3,173,500 |
December 04 2009 | $30.05 | $30.46 | $29.30 | $30.05 | 2,304,500 |
December 03 2009 | $29.98 | $30.51 | $29.57 | $29.61 | 3,393,000 |
December 02 2009 | $32.15 | $32.23 | $29.61 | $29.86 | 8,007,600 |
December 01 2009 | $31.32 | $32.72 | $31.24 | $32.43 | 3,175,000 |
November 30 2009 | $31.22 | $31.49 | $30.53 | $30.88 | 2,483,900 |
November 27 2009 | $30.85 | $31.68 | $30.37 | $31.18 | 755,800 |
November 25 2009 | $31.76 | $32.10 | $31.40 | $31.87 | 1,636,600 |
