| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $52.98 | $53.22 | $52.49 | $52.49 | 9,292,057 |
December 30 2009 | $53.08 | $53.33 | $52.94 | $53.26 | 9,379,382 |
December 29 2009 | $53.29 | $53.88 | $53.08 | $53.57 | 10,096,595 |
December 28 2009 | $53.36 | $53.53 | $52.94 | $53.22 | 9,545,206 |
December 24 2009 | $53.36 | $53.71 | $53.29 | $53.57 | 3,876,983 |
December 23 2009 | $53.64 | $53.71 | $53.12 | $53.46 | 8,834,920 |
December 22 2009 | $53.67 | $54.08 | $53.19 | $53.36 | 10,050,689 |
December 21 2009 | $54.08 | $54.43 | $53.57 | $53.67 | 11,086,780 |
December 18 2009 | $54.84 | $54.84 | $53.74 | $53.74 | 16,526,559 |
December 17 2009 | $53.74 | $54.98 | $53.60 | $54.43 | 14,246,133 |
December 16 2009 | $54.46 | $54.64 | $53.98 | $54.08 | 15,137,287 |
December 15 2009 | $54.57 | $55.22 | $53.95 | $54.29 | 16,534,655 |
December 14 2009 | $55.08 | $55.39 | $54.88 | $54.98 | 9,151,398 |
December 11 2009 | $54.19 | $55.15 | $54.08 | $54.88 | 11,778,704 |
December 10 2009 | $54.50 | $54.64 | $53.60 | $53.81 | 11,639,610 |
December 09 2009 | $54.22 | $54.43 | $53.50 | $53.98 | 12,247,755 |
December 08 2009 | $54.81 | $54.91 | $53.95 | $54.19 | 16,453,465 |
December 07 2009 | $55.39 | $55.98 | $55.19 | $55.43 | 13,441,469 |
December 04 2009 | $56.32 | $56.84 | $55.36 | $55.84 | 18,446,083 |
December 03 2009 | $55.57 | $56.22 | $55.15 | $55.15 | 15,556,969 |
December 02 2009 | $55.57 | $55.91 | $55.01 | $55.39 | 13,630,788 |
December 01 2009 | $56.08 | $56.36 | $55.01 | $55.74 | 20,456,042 |
November 30 2009 | $54.53 | $55.36 | $54.50 | $55.22 | 14,641,506 |
November 27 2009 | $53.39 | $55.43 | $52.74 | $54.95 | 12,711,194 |
November 25 2009 | $55.98 | $56.01 | $55.29 | $55.77 | 10,050,335 |
