| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $34.85 | $35.10 | $34.60 | $34.62 | 2,319,923 |
December 30 2009 | $34.53 | $35.02 | $34.41 | $34.89 | 1,958,265 |
December 29 2009 | $34.59 | $34.78 | $34.49 | $34.62 | 2,290,976 |
December 28 2009 | $34.60 | $34.67 | $34.46 | $34.60 | 2,430,603 |
December 24 2009 | $34.13 | $34.71 | $34.13 | $34.67 | 1,240,264 |
December 23 2009 | $33.96 | $34.23 | $33.86 | $34.14 | 2,444,471 |
December 22 2009 | $33.81 | $34.03 | $33.68 | $33.98 | 2,881,791 |
December 21 2009 | $33.53 | $34.04 | $33.35 | $33.79 | 3,426,547 |
December 18 2009 | $33.68 | $33.90 | $33.25 | $33.42 | 9,632,570 |
December 17 2009 | $34.37 | $34.52 | $33.55 | $33.59 | 5,762,095 |
December 16 2009 | $35.12 | $35.22 | $34.37 | $34.51 | 5,033,305 |
December 15 2009 | $35.35 | $35.50 | $34.89 | $35.00 | 4,067,823 |
December 14 2009 | $35.41 | $35.49 | $35.09 | $35.42 | 3,281,316 |
December 11 2009 | $35.28 | $35.41 | $34.97 | $35.20 | 4,198,891 |
December 10 2009 | $34.78 | $35.27 | $34.78 | $35.24 | 3,315,999 |
December 09 2009 | $34.61 | $34.85 | $34.56 | $34.78 | 3,956,401 |
December 08 2009 | $34.80 | $34.97 | $34.59 | $34.66 | 4,044,430 |
December 07 2009 | $35.12 | $35.32 | $34.80 | $34.88 | 4,014,416 |
December 04 2009 | $35.78 | $36.03 | $34.60 | $35.21 | 6,096,433 |
December 03 2009 | $36.43 | $36.44 | $35.36 | $35.48 | 5,683,715 |
December 02 2009 | $36.16 | $36.49 | $36.02 | $36.32 | 3,405,559 |
December 01 2009 | $36.41 | $36.47 | $36.17 | $36.28 | 3,881,511 |
November 30 2009 | $35.78 | $36.24 | $35.65 | $36.14 | 5,016,209 |
November 27 2009 | $35.83 | $36.17 | $35.45 | $35.63 | 2,433,045 |
November 25 2009 | $36.55 | $36.74 | $36.32 | $36.39 | 2,874,842 |
