| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $40.69 | $40.69 | $40.20 | $40.25 | 6,962,300 |
December 30 2009 | $40.48 | $40.64 | $40.33 | $40.56 | 5,602,100 |
December 29 2009 | $40.68 | $40.87 | $40.57 | $40.58 | 6,661,900 |
December 28 2009 | $40.56 | $40.61 | $40.48 | $40.58 | 5,693,500 |
December 24 2009 | $40.43 | $40.52 | $40.32 | $40.43 | 2,433,900 |
December 23 2009 | $40.33 | $40.52 | $40.33 | $40.35 | 6,360,400 |
December 22 2009 | $40.19 | $40.50 | $40.19 | $40.33 | 7,124,600 |
December 21 2009 | $40.39 | $40.62 | $40.14 | $40.20 | 11,125,400 |
December 18 2009 | $40.46 | $40.46 | $39.94 | $40.23 | 22,171,000 |
December 17 2009 | $40.27 | $40.48 | $40.13 | $40.29 | 10,088,900 |
December 16 2009 | $40.59 | $40.67 | $40.46 | $40.49 | 13,333,300 |
December 15 2009 | $40.45 | $40.49 | $40.28 | $40.46 | 10,717,800 |
December 14 2009 | $40.74 | $40.88 | $40.53 | $40.59 | 8,172,500 |
December 11 2009 | $40.46 | $40.72 | $40.44 | $40.53 | 7,194,100 |
December 10 2009 | $40.40 | $40.62 | $40.24 | $40.48 | 8,841,900 |
December 09 2009 | $40.24 | $40.24 | $40.01 | $40.23 | 8,911,600 |
December 08 2009 | $40.31 | $40.39 | $39.95 | $40.15 | 11,073,800 |
December 07 2009 | $40.29 | $40.47 | $40.11 | $40.23 | 9,106,500 |
December 04 2009 | $40.46 | $40.79 | $40.09 | $40.22 | 14,992,400 |
December 03 2009 | $40.03 | $40.45 | $39.91 | $40.09 | 12,520,100 |
December 02 2009 | $39.69 | $40.14 | $39.64 | $39.92 | 10,896,100 |
December 01 2009 | $39.34 | $39.78 | $39.34 | $39.69 | 12,302,300 |
November 30 2009 | $39.23 | $39.36 | $38.89 | $39.27 | 10,815,400 |
November 27 2009 | $39.07 | $39.43 | $38.75 | $39.30 | 6,081,200 |
November 25 2009 | $39.61 | $39.64 | $39.33 | $39.56 | 7,186,700 |
