| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $39.01 | $39.24 | $38.55 | $38.90 | 388,500 |
December 30 2009 | $38.51 | $38.95 | $38.10 | $38.55 | 579,200 |
December 29 2009 | $40.01 | $40.10 | $38.96 | $39.08 | 352,100 |
December 28 2009 | $40.57 | $40.76 | $39.50 | $39.76 | 209,300 |
December 24 2009 | $40.80 | $40.98 | $40.02 | $40.28 | 159,900 |
December 23 2009 | $39.08 | $40.70 | $39.07 | $40.32 | 526,400 |
December 22 2009 | $39.16 | $39.62 | $38.42 | $38.85 | 586,300 |
December 21 2009 | $39.68 | $39.88 | $38.61 | $39.18 | 566,200 |
December 18 2009 | $38.61 | $39.68 | $38.35 | $39.68 | 1,289,600 |
December 17 2009 | $40.70 | $40.84 | $38.59 | $38.75 | 1,045,300 |
December 16 2009 | $41.59 | $42.33 | $41.20 | $41.25 | 450,800 |
December 15 2009 | $41.81 | $42.45 | $40.99 | $41.18 | 479,300 |
December 14 2009 | $41.80 | $42.11 | $41.20 | $41.87 | 365,600 |
December 11 2009 | $42.57 | $42.88 | $41.12 | $41.29 | 620,800 |
December 10 2009 | $42.98 | $43.33 | $42.05 | $42.49 | 386,700 |
December 09 2009 | $41.73 | $42.86 | $41.71 | $42.64 | 596,600 |
December 08 2009 | $41.66 | $42.23 | $41.14 | $41.68 | 715,100 |
December 07 2009 | $41.48 | $42.86 | $41.26 | $42.18 | 894,400 |
December 04 2009 | $43.85 | $43.87 | $41.08 | $42.26 | 1,486,900 |
December 03 2009 | $45.68 | $45.73 | $44.22 | $44.60 | 712,800 |
December 02 2009 | $45.65 | $46.14 | $45.06 | $45.96 | 716,900 |
December 01 2009 | $45.37 | $45.59 | $44.98 | $45.12 | 767,200 |
November 30 2009 | $43.77 | $44.72 | $43.72 | $44.37 | 833,400 |
November 27 2009 | $42.86 | $44.52 | $42.34 | $43.95 | 598,600 |
November 25 2009 | $44.91 | $45.52 | $44.72 | $45.41 | 702,100 |