| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $52.84 | $53.08 | $52.35 | $52.35 | 9,292,057 |
December 30 2009 | $52.94 | $53.18 | $52.80 | $53.11 | 9,379,382 |
December 29 2009 | $53.15 | $53.73 | $52.94 | $53.42 | 10,096,595 |
December 28 2009 | $53.22 | $53.39 | $52.80 | $53.08 | 9,545,206 |
December 24 2009 | $53.22 | $53.56 | $53.15 | $53.42 | 3,876,983 |
December 23 2009 | $53.49 | $53.56 | $52.97 | $53.32 | 8,834,920 |
December 22 2009 | $53.53 | $53.94 | $53.04 | $53.22 | 10,050,689 |
December 21 2009 | $53.94 | $54.28 | $53.42 | $53.53 | 11,086,780 |
December 18 2009 | $54.69 | $54.69 | $53.59 | $53.59 | 16,526,559 |
December 17 2009 | $53.59 | $54.83 | $53.46 | $54.28 | 14,246,133 |
December 16 2009 | $54.32 | $54.49 | $53.84 | $53.94 | 15,137,287 |
December 15 2009 | $54.42 | $55.07 | $53.80 | $54.14 | 16,534,655 |
December 14 2009 | $54.94 | $55.24 | $54.73 | $54.83 | 9,151,398 |
December 11 2009 | $54.04 | $55.00 | $53.94 | $54.73 | 11,778,704 |
December 10 2009 | $54.35 | $54.49 | $53.46 | $53.66 | 11,639,610 |
December 09 2009 | $54.08 | $54.28 | $53.35 | $53.83 | 12,247,755 |
December 08 2009 | $54.66 | $54.76 | $53.80 | $54.04 | 16,453,465 |
December 07 2009 | $55.24 | $55.83 | $55.04 | $55.28 | 13,441,469 |
December 04 2009 | $56.17 | $56.69 | $55.21 | $55.69 | 18,446,083 |
December 03 2009 | $55.42 | $56.07 | $55.00 | $55.00 | 15,556,969 |
December 02 2009 | $55.42 | $55.76 | $54.87 | $55.24 | 13,630,788 |
December 01 2009 | $55.93 | $56.21 | $54.87 | $55.59 | 20,456,042 |
November 30 2009 | $54.38 | $55.21 | $54.35 | $55.07 | 14,641,506 |
November 27 2009 | $53.25 | $55.28 | $52.60 | $54.80 | 12,711,194 |
November 25 2009 | $55.83 | $55.86 | $55.14 | $55.62 | 10,050,335 |