| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $42.75 | $42.79 | $41.95 | $41.99 | 1,862,900 |
December 30 2009 | $42.67 | $42.93 | $42.49 | $42.62 | 1,678,500 |
December 29 2009 | $42.93 | $43.07 | $42.72 | $42.77 | 1,794,500 |
December 28 2009 | $42.87 | $43.11 | $42.82 | $42.98 | 1,748,300 |
December 24 2009 | $42.79 | $43.01 | $42.65 | $42.87 | 1,681,400 |
December 23 2009 | $42.30 | $42.80 | $42.30 | $42.63 | 2,945,700 |
December 22 2009 | $41.89 | $42.44 | $41.89 | $42.28 | 3,026,200 |
December 21 2009 | $41.72 | $42.26 | $41.62 | $42.06 | 2,114,000 |
December 18 2009 | $41.18 | $41.49 | $40.82 | $41.47 | 4,540,800 |
December 17 2009 | $41.54 | $41.57 | $41.02 | $41.02 | 2,876,800 |
December 16 2009 | $41.98 | $42.23 | $41.67 | $41.71 | 2,859,300 |
December 15 2009 | $42.17 | $42.20 | $41.77 | $41.86 | 2,794,900 |
December 14 2009 | $42.28 | $42.38 | $41.99 | $42.21 | 2,174,900 |
December 11 2009 | $41.90 | $42.22 | $41.85 | $42.10 | 3,197,100 |
December 10 2009 | $41.98 | $42.13 | $41.33 | $41.70 | 5,576,500 |
December 09 2009 | $41.67 | $41.87 | $41.23 | $41.63 | 3,745,600 |
December 08 2009 | $41.77 | $41.84 | $41.16 | $41.69 | 3,853,300 |
December 07 2009 | $41.96 | $42.40 | $41.91 | $42.12 | 2,422,400 |
December 04 2009 | $42.16 | $42.57 | $41.64 | $42.01 | 4,936,000 |
December 03 2009 | $42.16 | $42.28 | $41.80 | $41.89 | 8,326,000 |
December 02 2009 | $43.04 | $43.40 | $42.79 | $43.20 | 4,316,200 |
December 01 2009 | $42.67 | $43.14 | $42.65 | $43.10 | 4,418,600 |
November 30 2009 | $42.69 | $42.79 | $42.16 | $42.52 | 3,399,200 |
November 27 2009 | $42.23 | $42.94 | $42.01 | $42.60 | 1,483,300 |
November 25 2009 | $42.87 | $43.28 | $42.87 | $43.21 | 2,469,800 |
