| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $39.20 | $39.20 | $38.59 | $38.63 | 5,942,200 |
December 30 2009 | $39.11 | $39.43 | $38.97 | $39.10 | 5,666,200 |
December 29 2009 | $38.97 | $39.43 | $38.96 | $39.24 | 7,281,400 |
December 28 2009 | $39.20 | $39.28 | $38.73 | $39.03 | 6,880,600 |
December 24 2009 | $39.03 | $39.17 | $38.90 | $39.05 | 3,357,000 |
December 23 2009 | $38.90 | $39.09 | $38.71 | $39.06 | 5,630,600 |
December 22 2009 | $38.96 | $39.19 | $38.88 | $39.06 | 7,178,900 |
December 21 2009 | $39.28 | $39.41 | $39.01 | $39.06 | 9,550,100 |
December 18 2009 | $39.49 | $39.50 | $38.49 | $39.22 | 22,847,800 |
December 17 2009 | $39.50 | $39.58 | $39.21 | $39.24 | 10,983,600 |
December 16 2009 | $39.75 | $39.93 | $39.58 | $39.61 | 9,871,800 |
December 15 2009 | $39.95 | $40.03 | $39.43 | $39.58 | 11,430,900 |
December 14 2009 | $39.85 | $40.19 | $39.75 | $40.15 | 9,535,800 |
December 11 2009 | $39.69 | $40.05 | $39.64 | $39.72 | 8,932,500 |
December 10 2009 | $39.73 | $40.05 | $39.55 | $39.66 | 10,030,400 |
December 09 2009 | $39.46 | $39.77 | $39.31 | $39.66 | 9,118,300 |
December 08 2009 | $39.59 | $39.69 | $39.25 | $39.42 | 11,168,700 |
December 07 2009 | $39.75 | $39.97 | $39.53 | $39.80 | 8,948,000 |
December 04 2009 | $40.24 | $40.33 | $39.66 | $39.89 | 11,300,000 |
December 03 2009 | $40.20 | $40.37 | $39.77 | $39.86 | 9,844,300 |
December 02 2009 | $40.10 | $40.39 | $40.05 | $40.26 | 9,023,800 |
December 01 2009 | $39.89 | $40.36 | $39.89 | $40.08 | 9,560,600 |
November 30 2009 | $39.74 | $40.14 | $39.58 | $39.73 | 12,382,400 |
November 27 2009 | $39.43 | $39.98 | $39.25 | $39.81 | 6,195,500 |
November 25 2009 | $40.10 | $40.45 | $39.95 | $40.06 | 8,235,200 |
