| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $34.57 | $34.82 | $34.33 | $34.34 | 2,320,000 |
December 30 2009 | $34.25 | $34.74 | $34.14 | $34.62 | 1,958,300 |
December 29 2009 | $34.31 | $34.50 | $34.22 | $34.35 | 2,291,000 |
December 28 2009 | $34.33 | $34.40 | $34.19 | $34.32 | 2,430,700 |
December 24 2009 | $33.86 | $34.44 | $33.86 | $34.40 | 1,240,300 |
December 23 2009 | $33.69 | $33.96 | $33.59 | $33.87 | 2,444,500 |
December 22 2009 | $33.54 | $33.76 | $33.41 | $33.71 | 2,881,800 |
December 21 2009 | $33.27 | $33.77 | $33.08 | $33.52 | 3,426,600 |
December 18 2009 | $33.41 | $33.63 | $32.99 | $33.16 | 9,632,600 |
December 17 2009 | $34.09 | $34.25 | $33.28 | $33.32 | 5,762,100 |
December 16 2009 | $34.84 | $34.94 | $34.10 | $34.23 | 5,033,400 |
December 15 2009 | $35.07 | $35.22 | $34.61 | $34.72 | 4,067,900 |
December 14 2009 | $35.13 | $35.21 | $34.81 | $35.14 | 3,281,400 |
December 11 2009 | $35.00 | $35.13 | $34.69 | $34.92 | 4,197,800 |
December 10 2009 | $34.51 | $34.99 | $34.51 | $34.96 | 3,316,000 |
December 09 2009 | $34.34 | $34.57 | $34.29 | $34.51 | 3,956,400 |
December 08 2009 | $34.53 | $34.69 | $34.31 | $34.38 | 4,044,500 |
December 07 2009 | $34.84 | $35.04 | $34.52 | $34.60 | 4,014,500 |
December 04 2009 | $35.49 | $35.75 | $34.32 | $34.93 | 6,096,200 |
December 03 2009 | $36.14 | $36.15 | $35.08 | $35.20 | 5,683,800 |
December 02 2009 | $35.88 | $36.20 | $35.73 | $36.03 | 3,405,600 |
December 01 2009 | $36.12 | $36.18 | $35.88 | $35.99 | 3,881,600 |
November 30 2009 | $35.49 | $35.95 | $35.36 | $35.85 | 5,016,300 |
November 27 2009 | $35.54 | $35.88 | $35.16 | $35.34 | 2,433,100 |
November 25 2009 | $36.26 | $36.45 | $36.03 | $36.10 | 2,874,900 |
