| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $37.82 | $37.83 | $37.23 | $37.27 | 5,942,200 |
December 30 2009 | $37.73 | $38.05 | $37.60 | $37.73 | 5,666,200 |
December 29 2009 | $37.60 | $38.04 | $37.59 | $37.86 | 7,281,400 |
December 28 2009 | $37.82 | $37.90 | $37.37 | $37.65 | 6,880,600 |
December 24 2009 | $37.65 | $37.80 | $37.53 | $37.67 | 3,357,000 |
December 23 2009 | $37.54 | $37.72 | $37.35 | $37.69 | 5,630,600 |
December 22 2009 | $37.59 | $37.81 | $37.51 | $37.68 | 7,178,900 |
December 21 2009 | $37.90 | $38.02 | $37.64 | $37.68 | 9,550,100 |
December 18 2009 | $38.10 | $38.11 | $37.14 | $37.84 | 22,847,800 |
December 17 2009 | $38.11 | $38.19 | $37.83 | $37.86 | 10,983,600 |
December 16 2009 | $38.35 | $38.53 | $38.19 | $38.21 | 9,871,800 |
December 15 2009 | $38.55 | $38.62 | $38.05 | $38.19 | 11,430,900 |
December 14 2009 | $38.45 | $38.78 | $38.35 | $38.74 | 9,535,800 |
December 11 2009 | $38.29 | $38.64 | $38.24 | $38.32 | 8,932,500 |
December 10 2009 | $38.33 | $38.64 | $38.16 | $38.26 | 10,030,400 |
December 09 2009 | $38.07 | $38.37 | $37.93 | $38.26 | 9,118,300 |
December 08 2009 | $38.20 | $38.30 | $37.87 | $38.03 | 11,168,700 |
December 07 2009 | $38.35 | $38.56 | $38.14 | $38.40 | 8,948,000 |
December 04 2009 | $38.82 | $38.91 | $38.27 | $38.48 | 11,300,000 |
December 03 2009 | $38.78 | $38.95 | $38.37 | $38.46 | 9,844,300 |
December 02 2009 | $38.69 | $38.97 | $38.64 | $38.85 | 9,023,800 |
December 01 2009 | $38.49 | $38.94 | $38.48 | $38.67 | 9,560,600 |
November 30 2009 | $38.34 | $38.73 | $38.19 | $38.33 | 12,382,400 |
November 27 2009 | $38.05 | $38.58 | $37.87 | $38.41 | 6,195,500 |
November 25 2009 | $38.69 | $39.02 | $38.55 | $38.65 | 8,235,200 |