| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $70.51 | $70.96 | $69.75 | $69.88 | 1,984,335 |
December 30 2009 | $71.18 | $71.38 | $70.63 | $71.32 | 1,588,934 |
December 29 2009 | $69.53 | $71.46 | $69.37 | $71.31 | 2,917,325 |
December 28 2009 | $69.12 | $69.88 | $68.96 | $69.52 | 2,125,140 |
December 24 2009 | $70.34 | $70.66 | $68.96 | $69.14 | 1,458,099 |
December 23 2009 | $69.72 | $70.34 | $69.38 | $70.14 | 2,171,375 |
December 22 2009 | $70.87 | $71.52 | $69.73 | $69.92 | 3,554,830 |
December 21 2009 | $71.54 | $72.18 | $70.43 | $70.94 | 3,637,725 |
December 18 2009 | $71.25 | $71.81 | $69.94 | $71.13 | 4,803,967 |
December 17 2009 | $72.42 | $72.93 | $70.66 | $70.73 | 8,400,187 |
December 16 2009 | $76.99 | $77.53 | $75.15 | $75.32 | 3,495,159 |
December 15 2009 | $75.75 | $77.03 | $75.36 | $76.50 | 4,923,983 |
December 14 2009 | $73.90 | $75.91 | $73.85 | $75.83 | 2,644,489 |
December 11 2009 | $73.63 | $74.48 | $73.34 | $73.64 | 1,815,372 |
December 10 2009 | $74.74 | $75.37 | $73.41 | $73.72 | 2,376,263 |
December 09 2009 | $75.56 | $75.56 | $73.68 | $74.43 | 3,389,540 |
December 08 2009 | $74.83 | $75.79 | $74.44 | $75.17 | 6,866,915 |
December 07 2009 | $73.60 | $73.96 | $73.09 | $73.19 | 2,278,024 |
December 04 2009 | $72.83 | $73.63 | $71.97 | $73.54 | 2,926,774 |
December 03 2009 | $73.27 | $73.50 | $71.74 | $71.87 | 3,246,375 |
December 02 2009 | $71.82 | $72.99 | $71.54 | $72.84 | 2,475,671 |
December 01 2009 | $71.41 | $72.40 | $70.94 | $71.82 | 3,194,264 |
November 30 2009 | $69.30 | $70.85 | $68.65 | $70.63 | 2,605,426 |
November 27 2009 | $67.98 | $69.87 | $67.61 | $69.12 | 1,495,500 |
November 25 2009 | $68.49 | $69.87 | $68.45 | $69.83 | 2,100,962 |
