| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $38.66 | $38.67 | $38.06 | $38.10 | 5,942,200 |
December 30 2009 | $38.57 | $38.89 | $38.44 | $38.57 | 5,666,200 |
December 29 2009 | $38.44 | $38.89 | $38.43 | $38.70 | 7,281,400 |
December 28 2009 | $38.66 | $38.74 | $38.20 | $38.49 | 6,880,600 |
December 24 2009 | $38.49 | $38.64 | $38.37 | $38.51 | 3,357,000 |
December 23 2009 | $38.37 | $38.55 | $38.18 | $38.53 | 5,630,600 |
December 22 2009 | $38.42 | $38.65 | $38.35 | $38.52 | 7,178,900 |
December 21 2009 | $38.74 | $38.87 | $38.48 | $38.52 | 9,550,100 |
December 18 2009 | $38.95 | $38.96 | $37.96 | $38.68 | 22,847,800 |
December 17 2009 | $38.96 | $39.04 | $38.67 | $38.71 | 10,983,600 |
December 16 2009 | $39.20 | $39.38 | $39.04 | $39.06 | 9,871,800 |
December 15 2009 | $39.40 | $39.48 | $38.89 | $39.04 | 11,430,900 |
December 14 2009 | $39.30 | $39.64 | $39.21 | $39.60 | 9,535,800 |
December 11 2009 | $39.15 | $39.50 | $39.10 | $39.18 | 8,932,500 |
December 10 2009 | $39.18 | $39.50 | $39.01 | $39.11 | 10,030,400 |
December 09 2009 | $38.92 | $39.22 | $38.77 | $39.11 | 9,118,300 |
December 08 2009 | $39.05 | $39.15 | $38.71 | $38.88 | 11,168,700 |
December 07 2009 | $39.21 | $39.42 | $38.99 | $39.26 | 8,948,000 |
December 04 2009 | $39.69 | $39.78 | $39.12 | $39.34 | 11,300,000 |
December 03 2009 | $39.65 | $39.82 | $39.23 | $39.31 | 9,844,300 |
December 02 2009 | $39.55 | $39.84 | $39.50 | $39.71 | 9,023,800 |
December 01 2009 | $39.35 | $39.81 | $39.34 | $39.53 | 9,560,600 |
November 30 2009 | $39.20 | $39.59 | $39.04 | $39.18 | 12,382,400 |
November 27 2009 | $38.89 | $39.43 | $38.71 | $39.26 | 6,195,500 |
November 25 2009 | $39.55 | $39.89 | $39.40 | $39.51 | 8,235,200 |
