| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $69.71 | $70.15 | $68.95 | $69.08 | 1,984,335 |
December 30 2009 | $70.36 | $70.56 | $69.82 | $70.50 | 1,588,934 |
December 29 2009 | $68.73 | $70.64 | $68.58 | $70.49 | 2,917,325 |
December 28 2009 | $68.33 | $69.08 | $68.17 | $68.72 | 2,125,140 |
December 24 2009 | $69.53 | $69.86 | $68.17 | $68.35 | 1,458,099 |
December 23 2009 | $68.92 | $69.53 | $68.59 | $69.33 | 2,171,375 |
December 22 2009 | $70.06 | $70.70 | $68.94 | $69.12 | 3,554,830 |
December 21 2009 | $70.72 | $71.35 | $69.62 | $70.13 | 3,637,725 |
December 18 2009 | $70.44 | $70.99 | $69.14 | $70.32 | 4,803,967 |
December 17 2009 | $71.59 | $72.10 | $69.86 | $69.92 | 8,400,187 |
December 16 2009 | $76.11 | $76.64 | $74.29 | $74.46 | 3,495,159 |
December 15 2009 | $74.88 | $76.15 | $74.50 | $75.63 | 4,923,983 |
December 14 2009 | $73.05 | $75.04 | $73.00 | $74.96 | 2,644,489 |
December 11 2009 | $72.79 | $73.63 | $72.51 | $72.79 | 1,815,372 |
December 10 2009 | $73.89 | $74.51 | $72.57 | $72.88 | 2,376,263 |
December 09 2009 | $74.70 | $74.70 | $72.84 | $73.58 | 3,389,540 |
December 08 2009 | $73.97 | $74.92 | $73.59 | $74.31 | 6,866,915 |
December 07 2009 | $72.76 | $73.12 | $72.25 | $72.36 | 2,278,024 |
December 04 2009 | $71.99 | $72.79 | $71.15 | $72.70 | 2,926,774 |
December 03 2009 | $72.43 | $72.66 | $70.92 | $71.05 | 3,246,375 |
December 02 2009 | $71.00 | $72.16 | $70.72 | $72.01 | 2,475,671 |
December 01 2009 | $70.60 | $71.57 | $70.13 | $71.00 | 3,194,264 |
November 30 2009 | $68.51 | $70.04 | $67.86 | $69.82 | 2,605,426 |
November 27 2009 | $67.21 | $69.07 | $66.84 | $68.33 | 1,495,500 |
November 25 2009 | $67.70 | $69.08 | $67.67 | $69.03 | 2,100,962 |
