| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $40.24 | $40.33 | $39.62 | $39.66 | 343,900 |
December 30 2009 | $39.65 | $40.33 | $39.62 | $40.28 | 350,900 |
December 29 2009 | $39.60 | $40.02 | $39.49 | $39.94 | 429,500 |
December 28 2009 | $39.86 | $40.14 | $39.38 | $39.63 | 516,900 |
December 24 2009 | $39.53 | $39.93 | $39.38 | $39.77 | 97,200 |
December 23 2009 | $39.70 | $40.12 | $39.12 | $39.40 | 793,600 |
December 22 2009 | $39.64 | $39.80 | $39.25 | $39.49 | 703,100 |
December 21 2009 | $38.38 | $39.30 | $38.38 | $39.27 | 682,000 |
December 18 2009 | $38.77 | $38.97 | $38.05 | $38.18 | 926,500 |
December 17 2009 | $38.91 | $39.13 | $38.46 | $38.78 | 350,300 |
December 16 2009 | $39.48 | $39.88 | $39.21 | $39.29 | 349,400 |
December 15 2009 | $39.52 | $39.83 | $39.13 | $39.35 | 524,500 |
December 14 2009 | $39.74 | $39.97 | $39.03 | $39.83 | 676,300 |
December 11 2009 | $38.69 | $39.55 | $38.65 | $39.47 | 514,300 |
December 10 2009 | $38.70 | $39.22 | $38.51 | $38.60 | 793,400 |
December 09 2009 | $39.10 | $39.11 | $38.05 | $38.33 | 870,300 |
December 08 2009 | $39.29 | $39.65 | $38.71 | $39.03 | 516,600 |
December 07 2009 | $40.20 | $40.31 | $39.36 | $39.50 | 480,700 |
December 04 2009 | $39.93 | $41.02 | $39.55 | $40.18 | 736,400 |
December 03 2009 | $40.10 | $40.16 | $39.12 | $39.55 | 854,700 |
December 02 2009 | $39.63 | $40.83 | $39.49 | $40.09 | 943,800 |
December 01 2009 | $39.49 | $40.07 | $39.42 | $39.73 | 810,900 |
November 30 2009 | $40.23 | $40.23 | $38.60 | $39.00 | 684,600 |
November 27 2009 | $40.03 | $40.59 | $39.59 | $40.12 | 233,400 |
November 25 2009 | $41.25 | $41.31 | $40.48 | $40.80 | 752,100 |
