| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $38.39 | $38.40 | $37.79 | $37.83 | 5,942,200 |
December 30 2009 | $38.30 | $38.62 | $38.16 | $38.30 | 5,666,200 |
December 29 2009 | $38.16 | $38.61 | $38.16 | $38.43 | 7,281,400 |
December 28 2009 | $38.39 | $38.47 | $37.93 | $38.22 | 6,880,600 |
December 24 2009 | $38.22 | $38.36 | $38.10 | $38.24 | 3,357,000 |
December 23 2009 | $38.10 | $38.28 | $37.91 | $38.26 | 5,630,600 |
December 22 2009 | $38.15 | $38.38 | $38.08 | $38.25 | 7,178,900 |
December 21 2009 | $38.47 | $38.59 | $38.21 | $38.25 | 9,550,100 |
December 18 2009 | $38.68 | $38.69 | $37.70 | $38.41 | 22,847,800 |
December 17 2009 | $38.69 | $38.76 | $38.40 | $38.43 | 10,983,600 |
December 16 2009 | $38.93 | $39.11 | $38.76 | $38.79 | 9,871,800 |
December 15 2009 | $39.13 | $39.20 | $38.62 | $38.76 | 11,430,900 |
December 14 2009 | $39.03 | $39.36 | $38.93 | $39.32 | 9,535,800 |
December 11 2009 | $38.87 | $39.22 | $38.82 | $38.90 | 8,932,500 |
December 10 2009 | $38.91 | $39.22 | $38.74 | $38.84 | 10,030,400 |
December 09 2009 | $38.64 | $38.94 | $38.50 | $38.84 | 9,118,300 |
December 08 2009 | $38.78 | $38.88 | $38.44 | $38.61 | 11,168,700 |
December 07 2009 | $38.93 | $39.14 | $38.71 | $38.98 | 8,948,000 |
December 04 2009 | $39.41 | $39.50 | $38.84 | $39.06 | 11,300,000 |
December 03 2009 | $39.37 | $39.54 | $38.95 | $39.04 | 9,844,300 |
December 02 2009 | $39.27 | $39.56 | $39.22 | $39.43 | 9,023,800 |
December 01 2009 | $39.07 | $39.53 | $39.06 | $39.26 | 9,560,600 |
November 30 2009 | $38.92 | $39.31 | $38.76 | $38.91 | 12,382,400 |
November 27 2009 | $38.62 | $39.16 | $38.44 | $38.99 | 6,195,500 |
November 25 2009 | $39.27 | $39.61 | $39.13 | $39.23 | 8,235,200 |
