| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $34.18 | $34.20 | $33.70 | $33.71 | 1,957,411 |
December 30 2009 | $34.04 | $34.22 | $33.94 | $33.99 | 2,274,203 |
December 29 2009 | $34.25 | $34.28 | $34.02 | $34.06 | 2,431,478 |
December 28 2009 | $33.99 | $34.34 | $33.94 | $34.06 | 2,191,898 |
December 24 2009 | $33.58 | $33.99 | $33.37 | $33.99 | 1,377,514 |
December 23 2009 | $33.17 | $33.69 | $32.83 | $33.58 | 4,854,929 |
December 22 2009 | $32.41 | $33.11 | $32.26 | $33.06 | 3,957,808 |
December 21 2009 | $32.18 | $32.38 | $31.61 | $32.29 | 5,130,184 |
December 18 2009 | $32.63 | $32.76 | $31.96 | $32.13 | 5,784,909 |
December 17 2009 | $32.60 | $32.86 | $32.28 | $32.47 | 2,666,757 |
December 16 2009 | $32.64 | $32.87 | $32.62 | $32.69 | 3,003,996 |
December 15 2009 | $32.25 | $32.81 | $32.23 | $32.46 | 2,969,202 |
December 14 2009 | $32.42 | $32.86 | $32.42 | $32.55 | 3,583,903 |
December 11 2009 | $32.66 | $32.72 | $32.25 | $32.48 | 2,645,697 |
December 10 2009 | $32.01 | $32.54 | $31.89 | $32.43 | 3,607,096 |
December 09 2009 | $31.94 | $32.04 | $31.36 | $31.91 | 3,350,676 |
December 08 2009 | $31.69 | $32.00 | $31.54 | $31.89 | 8,699,130 |
December 07 2009 | $32.11 | $32.59 | $31.84 | $32.06 | 2,718,714 |
December 04 2009 | $32.56 | $32.75 | $31.87 | $32.44 | 4,720,991 |
December 03 2009 | $31.94 | $32.69 | $31.78 | $32.07 | 5,736,579 |
December 02 2009 | $31.52 | $32.17 | $31.51 | $31.96 | 3,041,013 |
December 01 2009 | $31.33 | $31.69 | $31.28 | $31.66 | 3,850,996 |
November 30 2009 | $31.04 | $31.24 | $30.76 | $31.17 | 3,417,385 |
November 27 2009 | $30.48 | $31.32 | $30.44 | $31.12 | 2,758,241 |
November 25 2009 | $31.12 | $31.45 | $30.92 | $31.41 | 3,148,248 |
