| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $72.86 | $73.10 | $71.95 | $72.03 | 4,417,676 |
December 30 2009 | $72.21 | $73.01 | $71.91 | $72.95 | 4,044,882 |
December 29 2009 | $72.79 | $72.84 | $72.52 | $72.55 | 4,376,673 |
December 28 2009 | $72.08 | $72.80 | $71.93 | $72.80 | 6,067,218 |
December 24 2009 | $71.47 | $71.85 | $71.25 | $71.85 | 4,461,295 |
December 23 2009 | $71.37 | $71.53 | $71.15 | $71.53 | 4,317,470 |
December 22 2009 | $71.15 | $71.52 | $71.09 | $71.50 | 5,790,133 |
December 21 2009 | $70.32 | $70.95 | $70.26 | $70.79 | 4,992,035 |
December 18 2009 | $70.42 | $70.65 | $69.88 | $70.38 | 9,525,504 |
December 17 2009 | $70.43 | $70.74 | $69.95 | $70.10 | 6,181,337 |
December 16 2009 | $70.84 | $71.31 | $70.63 | $70.82 | 6,665,635 |
December 15 2009 | $71.24 | $71.46 | $70.40 | $70.70 | 8,224,280 |
December 14 2009 | $71.34 | $71.52 | $71.31 | $71.50 | 5,440,560 |
December 11 2009 | $70.99 | $71.41 | $70.82 | $71.36 | 6,900,671 |
December 10 2009 | $70.50 | $71.24 | $70.48 | $71.17 | 7,403,379 |
December 09 2009 | $69.72 | $70.65 | $69.39 | $70.65 | 6,351,207 |
December 08 2009 | $69.87 | $70.08 | $69.42 | $69.77 | 5,597,564 |
December 07 2009 | $69.82 | $70.17 | $69.66 | $69.91 | 4,335,042 |
December 04 2009 | $70.65 | $70.93 | $69.33 | $70.02 | 7,393,651 |
December 03 2009 | $70.21 | $70.69 | $70.02 | $70.19 | 6,024,960 |
December 02 2009 | $70.06 | $70.65 | $69.97 | $70.00 | 4,809,403 |
December 01 2009 | $70.04 | $70.65 | $69.80 | $70.40 | 6,881,216 |
November 30 2009 | $68.85 | $69.66 | $68.74 | $69.53 | 6,592,624 |
November 27 2009 | $68.56 | $69.67 | $68.38 | $69.17 | 3,471,883 |
November 25 2009 | $70.37 | $70.55 | $69.93 | $70.04 | 4,150,214 |
