| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $34.44 | $34.69 | $34.20 | $34.22 | 2,320,000 |
December 30 2009 | $34.13 | $34.62 | $34.01 | $34.49 | 1,958,300 |
December 29 2009 | $34.19 | $34.38 | $34.09 | $34.22 | 2,291,000 |
December 28 2009 | $34.20 | $34.27 | $34.07 | $34.20 | 2,430,700 |
December 24 2009 | $33.74 | $34.31 | $33.74 | $34.27 | 1,240,300 |
December 23 2009 | $33.57 | $33.83 | $33.47 | $33.75 | 2,444,500 |
December 22 2009 | $33.42 | $33.64 | $33.29 | $33.59 | 2,881,800 |
December 21 2009 | $33.15 | $33.65 | $32.96 | $33.40 | 3,426,600 |
December 18 2009 | $33.29 | $33.50 | $32.87 | $33.04 | 9,632,600 |
December 17 2009 | $33.97 | $34.12 | $33.16 | $33.20 | 5,762,100 |
December 16 2009 | $34.71 | $34.81 | $33.98 | $34.11 | 5,033,400 |
December 15 2009 | $34.94 | $35.09 | $34.49 | $34.59 | 4,067,900 |
December 14 2009 | $35.00 | $35.08 | $34.68 | $35.01 | 3,281,400 |
December 11 2009 | $34.88 | $35.00 | $34.57 | $34.79 | 4,197,800 |
December 10 2009 | $34.38 | $34.86 | $34.38 | $34.84 | 3,316,000 |
December 09 2009 | $34.21 | $34.44 | $34.16 | $34.38 | 3,956,400 |
December 08 2009 | $34.40 | $34.57 | $34.19 | $34.26 | 4,044,500 |
December 07 2009 | $34.71 | $34.91 | $34.40 | $34.48 | 4,014,500 |
December 04 2009 | $35.36 | $35.62 | $34.20 | $34.80 | 6,096,200 |
December 03 2009 | $36.01 | $36.02 | $34.96 | $35.07 | 5,683,800 |
December 02 2009 | $35.75 | $36.07 | $35.60 | $35.90 | 3,405,600 |
December 01 2009 | $35.99 | $36.05 | $35.75 | $35.86 | 3,881,600 |
November 30 2009 | $35.36 | $35.82 | $35.23 | $35.72 | 5,016,300 |
November 27 2009 | $35.41 | $35.75 | $35.04 | $35.21 | 2,433,100 |
November 25 2009 | $36.13 | $36.32 | $35.90 | $35.97 | 2,874,900 |