| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $33.69 | $33.87 | $33.22 | $33.26 | 3,026,500 |
December 30 2009 | $33.30 | $33.62 | $33.08 | $33.45 | 3,405,100 |
December 29 2009 | $33.70 | $33.85 | $33.26 | $33.57 | 4,149,000 |
December 28 2009 | $33.90 | $34.04 | $33.05 | $33.61 | 4,610,300 |
December 24 2009 | $34.03 | $34.24 | $33.65 | $33.73 | 2,099,400 |
December 23 2009 | $33.11 | $34.09 | $32.92 | $33.77 | 6,834,000 |
December 22 2009 | $33.04 | $33.35 | $32.57 | $32.86 | 9,596,600 |
December 21 2009 | $34.21 | $34.21 | $32.76 | $33.02 | 10,587,700 |
December 18 2009 | $33.58 | $34.21 | $33.41 | $33.92 | 14,602,700 |
December 17 2009 | $35.03 | $35.27 | $33.39 | $33.48 | 15,988,600 |
December 16 2009 | $35.82 | $36.29 | $35.41 | $35.65 | 5,985,400 |
December 15 2009 | $35.94 | $36.54 | $35.42 | $35.56 | 5,902,200 |
December 14 2009 | $36.24 | $36.64 | $36.03 | $36.25 | 5,767,400 |
December 11 2009 | $36.27 | $36.71 | $35.70 | $35.98 | 7,973,100 |
December 10 2009 | $36.48 | $36.82 | $35.97 | $36.34 | 7,389,400 |
December 09 2009 | $35.59 | $36.43 | $35.54 | $36.37 | 9,282,600 |
December 08 2009 | $35.89 | $36.13 | $35.18 | $35.38 | 8,272,400 |
December 07 2009 | $35.85 | $37.19 | $35.58 | $36.43 | 9,528,600 |
December 04 2009 | $37.38 | $37.44 | $35.60 | $36.59 | 16,680,500 |
December 03 2009 | $38.73 | $39.17 | $38.08 | $38.30 | 8,852,000 |
December 02 2009 | $39.31 | $39.58 | $38.83 | $39.17 | 10,496,000 |
December 01 2009 | $38.52 | $39.61 | $38.48 | $39.05 | 10,244,200 |
November 30 2009 | $37.19 | $37.93 | $37.05 | $37.64 | 6,409,400 |
November 27 2009 | $36.73 | $37.99 | $36.61 | $37.43 | 5,970,100 |
November 25 2009 | $37.85 | $38.55 | $37.71 | $38.52 | 8,111,200 |