| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $53.13 | $53.37 | $52.64 | $52.64 | 9,292,057 |
December 30 2009 | $53.23 | $53.47 | $53.09 | $53.40 | 9,379,382 |
December 29 2009 | $53.44 | $54.03 | $53.23 | $53.72 | 10,096,595 |
December 28 2009 | $53.51 | $53.68 | $53.09 | $53.37 | 9,545,206 |
December 24 2009 | $53.51 | $53.86 | $53.44 | $53.72 | 3,876,983 |
December 23 2009 | $53.79 | $53.86 | $53.27 | $53.61 | 8,834,920 |
December 22 2009 | $53.82 | $54.23 | $53.34 | $53.51 | 10,050,689 |
December 21 2009 | $54.23 | $54.58 | $53.72 | $53.82 | 11,086,780 |
December 18 2009 | $55.00 | $55.00 | $53.89 | $53.89 | 16,526,559 |
December 17 2009 | $53.89 | $55.13 | $53.75 | $54.58 | 14,246,133 |
December 16 2009 | $54.62 | $54.79 | $54.13 | $54.23 | 15,137,287 |
December 15 2009 | $54.72 | $55.38 | $54.10 | $54.44 | 16,534,655 |
December 14 2009 | $55.24 | $55.55 | $55.03 | $55.13 | 9,151,398 |
December 11 2009 | $54.34 | $55.31 | $54.23 | $55.03 | 11,778,704 |
December 10 2009 | $54.65 | $54.79 | $53.75 | $53.96 | 11,639,610 |
December 09 2009 | $54.37 | $54.58 | $53.65 | $54.13 | 12,247,755 |
December 08 2009 | $54.96 | $55.06 | $54.10 | $54.34 | 16,453,465 |
December 07 2009 | $55.55 | $56.14 | $55.34 | $55.58 | 13,441,469 |
December 04 2009 | $56.48 | $57.00 | $55.51 | $56.00 | 18,446,083 |
December 03 2009 | $55.72 | $56.38 | $55.31 | $55.31 | 15,556,969 |
December 02 2009 | $55.72 | $56.07 | $55.17 | $55.55 | 13,630,788 |
December 01 2009 | $56.24 | $56.52 | $55.17 | $55.89 | 20,456,042 |
November 30 2009 | $54.68 | $55.51 | $54.65 | $55.38 | 14,641,506 |
November 27 2009 | $53.54 | $55.58 | $52.89 | $55.10 | 12,711,194 |
November 25 2009 | $56.14 | $56.17 | $55.44 | $55.93 | 10,050,335 |
