| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $37.58 | $38.01 | $37.12 | $37.13 | 1,091,958 |
December 30 2009 | $37.45 | $37.72 | $37.15 | $37.43 | 1,021,159 |
December 29 2009 | $37.87 | $37.94 | $37.48 | $37.58 | 966,735 |
December 28 2009 | $37.97 | $38.13 | $37.32 | $37.56 | 957,734 |
December 24 2009 | $38.42 | $38.45 | $37.64 | $37.87 | 628,646 |
December 23 2009 | $37.85 | $38.44 | $37.24 | $38.25 | 2,122,799 |
December 22 2009 | $38.93 | $39.06 | $37.78 | $37.87 | 1,376,580 |
December 21 2009 | $38.43 | $38.90 | $38.28 | $38.81 | 1,423,589 |
December 18 2009 | $38.91 | $38.98 | $37.88 | $38.28 | 2,465,494 |
December 17 2009 | $39.37 | $39.54 | $38.14 | $38.70 | 2,401,867 |
December 16 2009 | $39.77 | $40.14 | $39.49 | $39.69 | 2,075,256 |
December 15 2009 | $40.35 | $40.61 | $39.29 | $39.40 | 1,925,821 |
December 14 2009 | $40.06 | $40.71 | $39.40 | $40.69 | 2,201,267 |
December 11 2009 | $39.60 | $40.30 | $39.33 | $39.53 | 2,632,558 |
December 10 2009 | $40.30 | $40.74 | $39.23 | $39.41 | 2,193,373 |
December 09 2009 | $40.65 | $40.71 | $39.60 | $40.16 | 3,404,204 |
December 08 2009 | $40.75 | $41.09 | $40.09 | $40.40 | 2,693,132 |
December 07 2009 | $42.50 | $42.70 | $41.14 | $41.29 | 2,234,193 |
December 04 2009 | $42.90 | $43.19 | $41.45 | $42.60 | 3,667,456 |
December 03 2009 | $42.73 | $43.17 | $41.57 | $41.69 | 2,894,644 |
December 02 2009 | $41.93 | $43.03 | $41.88 | $42.25 | 2,044,319 |
December 01 2009 | $42.11 | $42.76 | $41.39 | $42.33 | 2,585,211 |
November 30 2009 | $39.97 | $41.22 | $39.55 | $41.16 | 2,506,950 |
November 27 2009 | $39.55 | $40.75 | $38.81 | $40.16 | 1,687,509 |
November 25 2009 | $40.36 | $41.80 | $40.08 | $41.69 | 2,657,797 |
