| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $34.87 | $35.03 | $33.86 | $33.88 | 1,198,500 |
December 30 2009 | $35.04 | $35.12 | $34.58 | $34.85 | 1,032,100 |
December 29 2009 | $35.78 | $35.99 | $34.86 | $34.98 | 903,400 |
December 28 2009 | $35.64 | $36.23 | $35.56 | $35.66 | 989,100 |
December 24 2009 | $35.64 | $35.89 | $35.43 | $35.56 | 209,600 |
December 23 2009 | $35.02 | $35.73 | $34.91 | $35.68 | 1,299,550 |
December 22 2009 | $34.45 | $35.15 | $34.40 | $34.94 | 1,125,350 |
December 21 2009 | $33.36 | $34.65 | $33.29 | $34.42 | 1,082,650 |
December 18 2009 | $33.33 | $33.57 | $32.33 | $33.24 | 3,026,050 |
December 17 2009 | $33.86 | $34.11 | $33.11 | $33.11 | 1,101,400 |
December 16 2009 | $33.65 | $34.67 | $33.54 | $34.06 | 1,107,500 |
December 15 2009 | $34.03 | $34.17 | $33.46 | $33.54 | 928,250 |
December 14 2009 | $33.95 | $34.19 | $33.78 | $34.02 | 889,000 |
December 11 2009 | $33.98 | $34.06 | $33.25 | $33.79 | 1,431,750 |
December 10 2009 | $33.52 | $34.17 | $33.49 | $33.81 | 1,780,350 |
December 09 2009 | $32.94 | $33.48 | $32.45 | $33.32 | 1,558,400 |
December 08 2009 | $32.98 | $33.53 | $32.55 | $33.05 | 1,045,450 |
December 07 2009 | $33.94 | $34.29 | $33.05 | $33.15 | 1,355,500 |
December 04 2009 | $34.54 | $35.17 | $33.78 | $34.04 | 1,719,400 |
December 03 2009 | $34.17 | $34.71 | $34.06 | $34.24 | 1,613,950 |
December 02 2009 | $34.08 | $34.36 | $33.78 | $33.94 | 1,354,950 |
December 01 2009 | $33.74 | $34.32 | $33.48 | $33.94 | 1,965,250 |
November 30 2009 | $33.19 | $33.58 | $32.55 | $33.55 | 2,393,500 |
November 27 2009 | $33.28 | $33.86 | $32.83 | $33.20 | 874,100 |
November 25 2009 | $33.74 | $34.46 | $33.44 | $34.38 | 1,403,250 |