| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $53.15 | $53.49 | $52.58 | $52.67 | 1,984,335 |
December 30 2009 | $53.65 | $53.80 | $53.24 | $53.76 | 1,588,934 |
December 29 2009 | $52.41 | $53.86 | $52.29 | $53.75 | 2,917,325 |
December 28 2009 | $52.10 | $52.67 | $51.98 | $52.40 | 2,125,140 |
December 24 2009 | $53.02 | $53.27 | $51.98 | $52.12 | 1,458,099 |
December 23 2009 | $52.55 | $53.02 | $52.30 | $52.87 | 2,171,375 |
December 22 2009 | $53.42 | $53.91 | $52.56 | $52.70 | 3,554,830 |
December 21 2009 | $53.92 | $54.41 | $53.09 | $53.47 | 3,637,725 |
December 18 2009 | $53.71 | $54.13 | $52.72 | $53.62 | 4,803,967 |
December 17 2009 | $54.59 | $54.98 | $53.27 | $53.32 | 8,400,187 |
December 16 2009 | $58.03 | $58.44 | $56.65 | $56.77 | 3,495,159 |
December 15 2009 | $57.10 | $58.06 | $56.81 | $57.66 | 4,923,983 |
December 14 2009 | $55.70 | $57.22 | $55.66 | $57.16 | 2,644,489 |
December 11 2009 | $55.50 | $56.14 | $55.28 | $55.51 | 1,815,372 |
December 10 2009 | $56.34 | $56.81 | $55.34 | $55.57 | 2,376,263 |
December 09 2009 | $56.94 | $56.94 | $55.52 | $56.09 | 3,389,540 |
December 08 2009 | $56.38 | $57.11 | $56.10 | $56.64 | 6,866,915 |
December 07 2009 | $55.46 | $55.74 | $55.07 | $55.16 | 2,278,024 |
December 04 2009 | $54.88 | $55.48 | $54.24 | $55.41 | 2,926,774 |
December 03 2009 | $55.21 | $55.38 | $54.06 | $54.16 | 3,246,375 |
December 02 2009 | $54.12 | $55.00 | $53.91 | $54.89 | 2,475,671 |
December 01 2009 | $53.81 | $54.56 | $53.46 | $54.12 | 3,194,264 |
November 30 2009 | $52.22 | $53.39 | $51.73 | $53.22 | 2,605,426 |
November 27 2009 | $51.23 | $52.65 | $50.95 | $52.09 | 1,495,500 |
November 25 2009 | $51.61 | $52.65 | $51.58 | $52.62 | 2,100,962 |