| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $38.10 | $38.11 | $37.51 | $37.55 | 5,942,200 |
December 30 2009 | $38.02 | $38.33 | $37.88 | $38.01 | 5,666,200 |
December 29 2009 | $37.88 | $38.32 | $37.87 | $38.14 | 7,281,400 |
December 28 2009 | $38.10 | $38.18 | $37.65 | $37.93 | 6,880,600 |
December 24 2009 | $37.93 | $38.08 | $37.81 | $37.95 | 3,357,000 |
December 23 2009 | $37.82 | $38.00 | $37.63 | $37.97 | 5,630,600 |
December 22 2009 | $37.87 | $38.09 | $37.79 | $37.97 | 7,178,900 |
December 21 2009 | $38.18 | $38.31 | $37.92 | $37.97 | 9,550,100 |
December 18 2009 | $38.39 | $38.40 | $37.41 | $38.12 | 22,847,800 |
December 17 2009 | $38.40 | $38.47 | $38.11 | $38.15 | 10,983,600 |
December 16 2009 | $38.63 | $38.81 | $38.47 | $38.50 | 9,871,800 |
December 15 2009 | $38.83 | $38.91 | $38.33 | $38.47 | 11,430,900 |
December 14 2009 | $38.73 | $39.07 | $38.64 | $39.02 | 9,535,800 |
December 11 2009 | $38.58 | $38.93 | $38.53 | $38.61 | 8,932,500 |
December 10 2009 | $38.62 | $38.93 | $38.45 | $38.55 | 10,030,400 |
December 09 2009 | $38.36 | $38.65 | $38.21 | $38.55 | 9,118,300 |
December 08 2009 | $38.49 | $38.58 | $38.15 | $38.32 | 11,168,700 |
December 07 2009 | $38.64 | $38.85 | $38.42 | $38.69 | 8,948,000 |
December 04 2009 | $39.11 | $39.20 | $38.55 | $38.77 | 11,300,000 |
December 03 2009 | $39.07 | $39.24 | $38.66 | $38.75 | 9,844,300 |
December 02 2009 | $38.98 | $39.26 | $38.93 | $39.14 | 9,023,800 |
December 01 2009 | $38.78 | $39.24 | $38.77 | $38.96 | 9,560,600 |
November 30 2009 | $38.63 | $39.02 | $38.47 | $38.62 | 12,382,400 |
November 27 2009 | $38.33 | $38.86 | $38.15 | $38.70 | 6,195,500 |
November 25 2009 | $38.98 | $39.32 | $38.83 | $38.94 | 8,235,200 |