| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $43.95 | $44.11 | $43.73 | $43.75 | 214,600 |
December 30 2009 | $43.81 | $43.92 | $43.61 | $43.91 | 307,400 |
December 29 2009 | $43.88 | $43.94 | $43.56 | $43.63 | 250,000 |
December 28 2009 | $43.73 | $43.86 | $43.50 | $43.76 | 230,700 |
December 24 2009 | $43.13 | $43.79 | $42.99 | $43.70 | 215,500 |
December 23 2009 | $42.97 | $43.43 | $42.92 | $43.30 | 650,000 |
December 22 2009 | $43.10 | $43.25 | $42.86 | $43.14 | 694,600 |
December 21 2009 | $42.93 | $43.26 | $42.88 | $42.89 | 499,800 |
December 18 2009 | $43.10 | $43.17 | $42.78 | $42.98 | 1,406,900 |
December 17 2009 | $42.55 | $42.78 | $42.48 | $42.66 | 1,110,200 |
December 16 2009 | $43.48 | $43.61 | $43.28 | $43.42 | 923,300 |
December 15 2009 | $42.83 | $43.80 | $42.83 | $43.19 | 951,900 |
December 14 2009 | $43.07 | $43.31 | $43.00 | $43.15 | 355,700 |
December 11 2009 | $43.17 | $43.27 | $42.91 | $43.15 | 329,300 |
December 10 2009 | $42.77 | $42.86 | $42.60 | $42.77 | 348,500 |
December 09 2009 | $42.61 | $42.66 | $41.92 | $42.23 | 827,100 |
December 08 2009 | $42.94 | $43.05 | $42.56 | $42.71 | 524,500 |
December 07 2009 | $43.83 | $44.12 | $43.78 | $43.87 | 391,900 |
December 04 2009 | $43.88 | $44.12 | $43.54 | $43.73 | 400,700 |
December 03 2009 | $43.69 | $43.81 | $43.21 | $43.23 | 260,300 |
December 02 2009 | $43.68 | $43.84 | $43.42 | $43.62 | 257,700 |
December 01 2009 | $43.19 | $43.65 | $43.18 | $43.51 | 507,400 |
November 30 2009 | $42.55 | $42.74 | $42.20 | $42.62 | 343,400 |
November 27 2009 | $42.25 | $43.08 | $42.21 | $42.92 | 286,600 |
November 25 2009 | $43.95 | $43.95 | $43.51 | $43.68 | 331,700 |
