| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $38.93 | $38.94 | $38.32 | $38.37 | 5,942,200 |
December 30 2009 | $38.84 | $39.17 | $38.70 | $38.84 | 5,666,200 |
December 29 2009 | $38.70 | $39.16 | $38.70 | $38.97 | 7,281,400 |
December 28 2009 | $38.93 | $39.01 | $38.47 | $38.76 | 6,880,600 |
December 24 2009 | $38.76 | $38.91 | $38.63 | $38.78 | 3,357,000 |
December 23 2009 | $38.64 | $38.82 | $38.45 | $38.80 | 5,630,600 |
December 22 2009 | $38.69 | $38.92 | $38.62 | $38.79 | 7,178,900 |
December 21 2009 | $39.01 | $39.14 | $38.75 | $38.79 | 9,550,100 |
December 18 2009 | $39.22 | $39.24 | $38.23 | $38.95 | 22,847,800 |
December 17 2009 | $39.24 | $39.31 | $38.94 | $38.98 | 10,983,600 |
December 16 2009 | $39.48 | $39.66 | $39.31 | $39.34 | 9,871,800 |
December 15 2009 | $39.68 | $39.75 | $39.17 | $39.31 | 11,430,900 |
December 14 2009 | $39.58 | $39.92 | $39.48 | $39.87 | 9,535,800 |
December 11 2009 | $39.42 | $39.77 | $39.37 | $39.45 | 8,932,500 |
December 10 2009 | $39.46 | $39.77 | $39.29 | $39.39 | 10,030,400 |
December 09 2009 | $39.19 | $39.49 | $39.05 | $39.39 | 9,118,300 |
December 08 2009 | $39.32 | $39.43 | $38.98 | $39.15 | 11,168,700 |
December 07 2009 | $39.48 | $39.70 | $39.26 | $39.53 | 8,948,000 |
December 04 2009 | $39.96 | $40.06 | $39.39 | $39.62 | 11,300,000 |
December 03 2009 | $39.93 | $40.10 | $39.50 | $39.59 | 9,844,300 |
December 02 2009 | $39.82 | $40.12 | $39.77 | $39.99 | 9,023,800 |
December 01 2009 | $39.62 | $40.09 | $39.62 | $39.81 | 9,560,600 |
November 30 2009 | $39.47 | $39.87 | $39.31 | $39.46 | 12,382,400 |
November 27 2009 | $39.17 | $39.71 | $38.98 | $39.54 | 6,195,500 |
November 25 2009 | $39.83 | $40.17 | $39.68 | $39.79 | 8,235,200 |
