| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $33.94 | $34.27 | $33.76 | $33.76 | 643,200 |
December 30 2009 | $33.73 | $33.96 | $33.58 | $33.91 | 711,100 |
December 29 2009 | $34.06 | $34.31 | $33.76 | $33.81 | 390,500 |
December 28 2009 | $34.69 | $34.69 | $33.91 | $34.06 | 505,800 |
December 24 2009 | $34.19 | $34.63 | $34.09 | $34.60 | 327,800 |
December 23 2009 | $34.06 | $34.36 | $33.82 | $34.05 | 690,800 |
December 22 2009 | $34.01 | $34.33 | $33.90 | $34.11 | 728,300 |
December 21 2009 | $32.91 | $34.03 | $32.87 | $33.85 | 1,121,700 |
December 18 2009 | $33.05 | $33.12 | $32.40 | $32.63 | 1,805,000 |
December 17 2009 | $33.12 | $33.31 | $32.81 | $32.85 | 981,500 |
December 16 2009 | $33.62 | $33.74 | $33.20 | $33.42 | 1,254,000 |
December 15 2009 | $34.34 | $34.71 | $33.32 | $33.50 | 3,421,000 |
December 14 2009 | $34.60 | $35.39 | $34.45 | $34.58 | 2,003,900 |
December 11 2009 | $33.94 | $34.31 | $33.83 | $34.18 | 1,218,100 |
December 10 2009 | $33.99 | $34.12 | $33.60 | $33.87 | 2,718,400 |
December 09 2009 | $32.61 | $33.35 | $32.27 | $33.17 | 1,653,400 |
December 08 2009 | $32.64 | $32.80 | $32.19 | $32.57 | 1,125,400 |
December 07 2009 | $32.71 | $33.20 | $32.57 | $33.03 | 1,455,400 |
December 04 2009 | $32.20 | $32.89 | $31.99 | $32.81 | 2,127,200 |
December 03 2009 | $31.73 | $32.14 | $31.56 | $31.62 | 986,000 |
December 02 2009 | $31.59 | $31.97 | $31.41 | $31.73 | 804,100 |
December 01 2009 | $31.47 | $31.98 | $31.25 | $31.66 | 1,112,900 |
November 30 2009 | $31.04 | $31.29 | $30.74 | $31.25 | 1,333,700 |
November 27 2009 | $30.90 | $31.35 | $30.50 | $31.27 | 809,800 |
November 25 2009 | $32.10 | $32.16 | $31.66 | $31.73 | 1,164,300 |
