| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $42.81 | $42.85 | $42.01 | $42.05 | 1,862,900 |
December 30 2009 | $42.73 | $42.99 | $42.55 | $42.68 | 1,678,500 |
December 29 2009 | $42.99 | $43.13 | $42.78 | $42.83 | 1,794,500 |
December 28 2009 | $42.93 | $43.17 | $42.88 | $43.04 | 1,748,300 |
December 24 2009 | $42.85 | $43.07 | $42.71 | $42.93 | 1,681,400 |
December 23 2009 | $42.36 | $42.86 | $42.36 | $42.69 | 2,945,700 |
December 22 2009 | $41.95 | $42.50 | $41.95 | $42.34 | 3,026,200 |
December 21 2009 | $41.77 | $42.32 | $41.67 | $42.12 | 2,114,000 |
December 18 2009 | $41.24 | $41.55 | $40.88 | $41.53 | 4,540,800 |
December 17 2009 | $41.60 | $41.63 | $41.08 | $41.08 | 2,876,800 |
December 16 2009 | $42.04 | $42.29 | $41.73 | $41.77 | 2,859,300 |
December 15 2009 | $42.23 | $42.26 | $41.83 | $41.92 | 2,794,900 |
December 14 2009 | $42.34 | $42.44 | $42.05 | $42.26 | 2,174,900 |
December 11 2009 | $41.96 | $42.28 | $41.91 | $42.16 | 3,197,100 |
December 10 2009 | $42.04 | $42.19 | $41.38 | $41.76 | 5,576,500 |
December 09 2009 | $41.72 | $41.93 | $41.29 | $41.69 | 3,745,600 |
December 08 2009 | $41.82 | $41.90 | $41.22 | $41.75 | 3,853,300 |
December 07 2009 | $42.02 | $42.46 | $41.97 | $42.18 | 2,422,400 |
December 04 2009 | $42.21 | $42.63 | $41.70 | $42.07 | 4,936,000 |
December 03 2009 | $42.22 | $42.34 | $41.86 | $41.94 | 8,326,000 |
December 02 2009 | $43.10 | $43.46 | $42.85 | $43.26 | 4,316,200 |
December 01 2009 | $42.73 | $43.20 | $42.71 | $43.16 | 4,418,600 |
November 30 2009 | $42.75 | $42.85 | $42.22 | $42.58 | 3,399,200 |
November 27 2009 | $42.29 | $43.00 | $42.07 | $42.66 | 1,483,300 |
November 25 2009 | $42.93 | $43.35 | $42.93 | $43.27 | 2,469,800 |
