| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $63.91 | $63.91 | $62.61 | $62.61 | 371,300 |
December 30 2009 | $63.45 | $63.90 | $63.31 | $63.82 | 289,100 |
December 29 2009 | $63.76 | $63.83 | $62.81 | $63.72 | 498,900 |
December 28 2009 | $64.05 | $64.37 | $63.14 | $63.45 | 484,100 |
December 24 2009 | $63.30 | $63.83 | $63.12 | $63.72 | 265,000 |
December 23 2009 | $63.24 | $63.62 | $62.62 | $63.31 | 540,200 |
December 22 2009 | $62.58 | $63.18 | $62.17 | $62.92 | 623,600 |
December 21 2009 | $61.80 | $62.78 | $61.73 | $62.59 | 469,800 |
December 18 2009 | $61.24 | $61.92 | $60.41 | $61.55 | 1,124,700 |
December 17 2009 | $61.10 | $61.51 | $60.89 | $60.94 | 685,200 |
December 16 2009 | $62.09 | $62.63 | $61.57 | $61.64 | 536,000 |
December 15 2009 | $63.15 | $63.15 | $61.46 | $61.73 | 734,900 |
December 14 2009 | $63.35 | $63.35 | $62.32 | $63.22 | 446,000 |
December 11 2009 | $62.42 | $62.93 | $61.51 | $62.70 | 911,700 |
December 10 2009 | $61.43 | $62.56 | $61.40 | $61.87 | 639,400 |
December 09 2009 | $61.00 | $61.17 | $60.29 | $61.13 | 516,100 |
December 08 2009 | $61.30 | $61.73 | $60.85 | $61.24 | 510,400 |
December 07 2009 | $62.97 | $63.10 | $61.75 | $61.97 | 858,200 |
December 04 2009 | $62.66 | $63.71 | $61.97 | $62.98 | 1,655,900 |
December 03 2009 | $62.45 | $62.63 | $61.69 | $61.92 | 1,222,200 |
December 02 2009 | $61.00 | $62.91 | $60.65 | $62.69 | 1,907,000 |
December 01 2009 | $60.25 | $61.26 | $60.08 | $60.85 | 1,463,400 |
November 30 2009 | $60.22 | $60.70 | $58.76 | $59.34 | 1,332,500 |
November 27 2009 | $59.68 | $60.60 | $58.20 | $59.54 | 982,600 |
November 25 2009 | $60.36 | $61.39 | $60.25 | $61.13 | 1,184,600 |
