| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $37.70 | $37.71 | $37.30 | $37.35 | 18,852,300 |
December 30 2009 | $37.63 | $37.77 | $37.46 | $37.66 | 19,860,600 |
December 29 2009 | $37.94 | $38.01 | $37.68 | $37.70 | 19,985,700 |
December 28 2009 | $37.83 | $37.86 | $37.65 | $37.83 | 19,694,600 |
December 24 2009 | $37.43 | $37.65 | $37.33 | $37.60 | 8,149,200 |
December 23 2009 | $37.65 | $37.67 | $37.35 | $37.38 | 18,958,900 |
December 22 2009 | $37.58 | $37.91 | $37.52 | $37.55 | 27,941,800 |
December 21 2009 | $37.50 | $37.65 | $37.36 | $37.52 | 34,470,100 |
December 18 2009 | $37.55 | $37.68 | $37.05 | $37.36 | 62,989,400 |
December 17 2009 | $37.44 | $37.71 | $37.31 | $37.36 | 46,627,000 |
December 16 2009 | $38.11 | $38.12 | $37.47 | $37.48 | 57,711,800 |
December 15 2009 | $38.32 | $38.40 | $37.69 | $37.88 | 54,419,600 |
December 14 2009 | $38.78 | $39.05 | $37.94 | $38.17 | 91,458,900 |
December 11 2009 | $39.92 | $40.06 | $39.61 | $39.89 | 17,128,300 |
December 10 2009 | $40.16 | $40.29 | $39.55 | $39.65 | 23,423,700 |
December 09 2009 | $39.98 | $40.28 | $39.49 | $39.87 | 17,228,500 |
December 08 2009 | $40.24 | $40.25 | $39.66 | $39.95 | 18,492,900 |
December 07 2009 | $40.50 | $40.92 | $40.30 | $40.40 | 17,835,600 |
December 04 2009 | $41.45 | $41.61 | $40.48 | $40.67 | 23,700,900 |
December 03 2009 | $41.39 | $41.49 | $41.03 | $41.07 | 17,852,600 |
December 02 2009 | $41.61 | $41.79 | $41.27 | $41.51 | 14,786,900 |
December 01 2009 | $41.62 | $41.76 | $41.24 | $41.65 | 17,375,700 |
November 30 2009 | $40.80 | $41.27 | $40.72 | $41.11 | 21,436,400 |
November 27 2009 | $40.88 | $41.28 | $40.72 | $41.01 | 12,105,300 |
November 25 2009 | $41.62 | $41.92 | $41.44 | $41.88 | 13,269,200 |
