| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $40.48 | $40.48 | $39.99 | $40.04 | 6,962,300 |
December 30 2009 | $40.27 | $40.42 | $40.11 | $40.35 | 5,602,100 |
December 29 2009 | $40.46 | $40.65 | $40.35 | $40.37 | 6,661,900 |
December 28 2009 | $40.34 | $40.40 | $40.26 | $40.37 | 5,693,500 |
December 24 2009 | $40.21 | $40.30 | $40.11 | $40.22 | 2,433,900 |
December 23 2009 | $40.12 | $40.30 | $40.12 | $40.14 | 6,360,400 |
December 22 2009 | $39.98 | $40.29 | $39.98 | $40.11 | 7,124,600 |
December 21 2009 | $40.18 | $40.40 | $39.93 | $39.99 | 11,125,400 |
December 18 2009 | $40.25 | $40.25 | $39.73 | $40.01 | 22,171,000 |
December 17 2009 | $40.06 | $40.27 | $39.91 | $40.07 | 10,088,900 |
December 16 2009 | $40.37 | $40.45 | $40.25 | $40.28 | 13,333,300 |
December 15 2009 | $40.24 | $40.28 | $40.06 | $40.24 | 10,717,800 |
December 14 2009 | $40.53 | $40.66 | $40.31 | $40.38 | 8,172,500 |
December 11 2009 | $40.24 | $40.50 | $40.23 | $40.31 | 7,194,100 |
December 10 2009 | $40.19 | $40.40 | $40.03 | $40.26 | 8,841,900 |
December 09 2009 | $40.03 | $40.03 | $39.80 | $40.02 | 8,911,600 |
December 08 2009 | $40.09 | $40.18 | $39.74 | $39.94 | 11,073,800 |
December 07 2009 | $40.08 | $40.26 | $39.90 | $40.01 | 9,106,500 |
December 04 2009 | $40.24 | $40.58 | $39.88 | $40.01 | 14,992,400 |
December 03 2009 | $39.81 | $40.24 | $39.70 | $39.88 | 12,520,100 |
December 02 2009 | $39.48 | $39.93 | $39.43 | $39.71 | 10,896,100 |
December 01 2009 | $39.13 | $39.57 | $39.13 | $39.48 | 12,302,300 |
November 30 2009 | $39.02 | $39.15 | $38.69 | $39.06 | 10,815,400 |
November 27 2009 | $38.86 | $39.22 | $38.55 | $39.09 | 6,081,200 |
November 25 2009 | $39.40 | $39.43 | $39.12 | $39.35 | 7,186,700 |
