| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $72.45 | $72.69 | $71.54 | $71.62 | 4,417,676 |
December 30 2009 | $71.80 | $72.59 | $71.50 | $72.53 | 4,044,882 |
December 29 2009 | $72.38 | $72.42 | $72.11 | $72.14 | 4,376,673 |
December 28 2009 | $71.67 | $72.39 | $71.52 | $72.39 | 6,067,218 |
December 24 2009 | $71.07 | $71.44 | $70.84 | $71.44 | 4,461,295 |
December 23 2009 | $70.96 | $71.13 | $70.75 | $71.13 | 4,317,470 |
December 22 2009 | $70.75 | $71.12 | $70.69 | $71.09 | 5,790,133 |
December 21 2009 | $69.92 | $70.55 | $69.86 | $70.39 | 4,992,035 |
December 18 2009 | $70.02 | $70.25 | $69.49 | $69.98 | 9,525,504 |
December 17 2009 | $70.03 | $70.34 | $69.55 | $69.71 | 6,181,337 |
December 16 2009 | $70.44 | $70.91 | $70.23 | $70.42 | 6,665,635 |
December 15 2009 | $70.83 | $71.05 | $70.00 | $70.30 | 8,224,280 |
December 14 2009 | $70.94 | $71.12 | $70.91 | $71.09 | 5,440,560 |
December 11 2009 | $70.59 | $71.00 | $70.42 | $70.95 | 6,900,671 |
December 10 2009 | $70.11 | $70.84 | $70.08 | $70.77 | 7,403,379 |
December 09 2009 | $69.32 | $70.25 | $69.00 | $70.25 | 6,351,207 |
December 08 2009 | $69.47 | $69.68 | $69.03 | $69.38 | 5,597,564 |
December 07 2009 | $69.42 | $69.78 | $69.26 | $69.51 | 4,335,042 |
December 04 2009 | $70.25 | $70.53 | $68.94 | $69.62 | 7,393,651 |
December 03 2009 | $69.82 | $70.29 | $69.62 | $69.79 | 6,024,960 |
December 02 2009 | $69.66 | $70.25 | $69.57 | $69.60 | 4,809,403 |
December 01 2009 | $69.65 | $70.25 | $69.40 | $70.00 | 6,881,216 |
November 30 2009 | $68.46 | $69.27 | $68.35 | $69.13 | 6,592,624 |
November 27 2009 | $68.17 | $69.28 | $67.99 | $68.78 | 3,471,883 |
November 25 2009 | $69.97 | $70.15 | $69.53 | $69.64 | 4,150,214 |
