| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $29.13 | $29.16 | $28.66 | $28.66 | 8,927,000 |
December 30 2009 | $28.82 | $29.09 | $28.67 | $28.88 | 11,430,600 |
December 29 2009 | $29.52 | $29.75 | $28.94 | $28.95 | 16,424,000 |
December 28 2009 | $29.65 | $29.79 | $29.01 | $29.20 | 15,738,600 |
December 24 2009 | $29.26 | $29.34 | $29.06 | $29.21 | 7,534,600 |
December 23 2009 | $28.39 | $29.10 | $28.30 | $28.89 | 19,674,800 |
December 22 2009 | $27.78 | $28.20 | $27.70 | $28.01 | 15,131,400 |
December 21 2009 | $27.57 | $27.95 | $27.46 | $27.83 | 19,120,200 |
December 18 2009 | $27.44 | $27.60 | $26.95 | $27.33 | 24,276,600 |
December 17 2009 | $27.94 | $28.00 | $27.05 | $27.12 | 24,489,800 |
December 16 2009 | $28.19 | $28.66 | $28.10 | $28.36 | 18,341,800 |
December 15 2009 | $27.98 | $28.51 | $27.78 | $27.88 | 20,708,400 |
December 14 2009 | $27.83 | $28.17 | $27.46 | $28.15 | 17,318,600 |
December 11 2009 | $28.06 | $28.16 | $27.32 | $27.42 | 25,000,600 |
December 10 2009 | $28.18 | $28.30 | $27.58 | $27.75 | 19,469,400 |
December 09 2009 | $27.49 | $28.03 | $27.21 | $27.98 | 26,598,400 |
December 08 2009 | $27.70 | $27.81 | $27.17 | $27.23 | 30,444,600 |
December 07 2009 | $28.23 | $28.80 | $27.94 | $28.09 | 26,857,600 |
December 04 2009 | $30.14 | $30.27 | $28.11 | $28.51 | 44,461,400 |
December 03 2009 | $30.22 | $30.54 | $29.85 | $29.92 | 22,019,400 |
December 02 2009 | $30.06 | $30.70 | $29.99 | $30.41 | 22,558,400 |
December 01 2009 | $30.02 | $30.42 | $29.86 | $29.96 | 24,551,400 |
November 30 2009 | $29.87 | $30.05 | $29.33 | $29.56 | 28,273,200 |
November 27 2009 | $29.84 | $30.59 | $29.56 | $30.04 | 21,099,000 |
November 25 2009 | $30.81 | $31.19 | $30.61 | $31.17 | 16,664,000 |