| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $34.95 | $35.10 | $33.93 | $33.96 | 1,198,500 |
December 30 2009 | $35.12 | $35.20 | $34.66 | $34.92 | 1,032,100 |
December 29 2009 | $35.86 | $36.07 | $34.93 | $35.05 | 903,400 |
December 28 2009 | $35.71 | $36.31 | $35.63 | $35.74 | 989,100 |
December 24 2009 | $35.71 | $35.96 | $35.50 | $35.63 | 209,600 |
December 23 2009 | $35.09 | $35.80 | $34.99 | $35.75 | 1,299,550 |
December 22 2009 | $34.52 | $35.22 | $34.47 | $35.01 | 1,125,350 |
December 21 2009 | $33.43 | $34.72 | $33.36 | $34.50 | 1,082,650 |
December 18 2009 | $33.40 | $33.64 | $32.40 | $33.31 | 3,026,050 |
December 17 2009 | $33.93 | $34.18 | $33.18 | $33.18 | 1,101,400 |
December 16 2009 | $33.72 | $34.75 | $33.61 | $34.13 | 1,107,500 |
December 15 2009 | $34.10 | $34.25 | $33.53 | $33.61 | 928,250 |
December 14 2009 | $34.02 | $34.26 | $33.85 | $34.09 | 889,000 |
December 11 2009 | $34.05 | $34.13 | $33.32 | $33.86 | 1,431,750 |
December 10 2009 | $33.59 | $34.25 | $33.56 | $33.88 | 1,780,350 |
December 09 2009 | $33.01 | $33.55 | $32.52 | $33.39 | 1,558,400 |
December 08 2009 | $33.05 | $33.60 | $32.62 | $33.12 | 1,045,450 |
December 07 2009 | $34.01 | $34.37 | $33.12 | $33.22 | 1,355,500 |
December 04 2009 | $34.62 | $35.25 | $33.85 | $34.11 | 1,719,400 |
December 03 2009 | $34.25 | $34.79 | $34.13 | $34.31 | 1,613,950 |
December 02 2009 | $34.15 | $34.43 | $33.85 | $34.01 | 1,354,950 |
December 01 2009 | $33.81 | $34.39 | $33.55 | $34.01 | 1,965,250 |
November 30 2009 | $33.26 | $33.65 | $32.62 | $33.63 | 2,393,500 |
November 27 2009 | $33.35 | $33.93 | $32.90 | $33.27 | 874,100 |
November 25 2009 | $33.81 | $34.54 | $33.51 | $34.46 | 1,403,250 |