| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $32.82 | $33.27 | $32.17 | $32.20 | 520,300 |
December 30 2009 | $32.67 | $32.94 | $32.37 | $32.81 | 596,000 |
December 29 2009 | $33.62 | $33.76 | $32.60 | $32.92 | 673,800 |
December 28 2009 | $34.01 | $34.33 | $33.29 | $33.46 | 725,500 |
December 24 2009 | $33.73 | $34.11 | $33.59 | $33.83 | 189,800 |
December 23 2009 | $33.29 | $33.85 | $33.24 | $33.64 | 838,900 |
December 22 2009 | $33.01 | $33.27 | $32.32 | $33.14 | 766,800 |
December 21 2009 | $32.24 | $33.12 | $32.20 | $32.84 | 838,300 |
December 18 2009 | $32.38 | $32.79 | $31.24 | $32.00 | 1,043,800 |
December 17 2009 | $32.77 | $32.77 | $31.79 | $32.04 | 598,300 |
December 16 2009 | $33.00 | $33.14 | $32.20 | $32.47 | 624,300 |
December 15 2009 | $32.96 | $33.52 | $32.58 | $32.99 | 899,900 |
December 14 2009 | $31.80 | $33.09 | $31.54 | $33.03 | 1,378,600 |
December 11 2009 | $31.31 | $31.70 | $31.04 | $31.46 | 769,900 |
December 10 2009 | $31.20 | $31.67 | $30.02 | $31.03 | 2,006,600 |
December 09 2009 | $30.54 | $31.29 | $30.03 | $31.05 | 794,700 |
December 08 2009 | $31.46 | $31.46 | $30.39 | $30.61 | 838,600 |
December 07 2009 | $31.29 | $32.28 | $31.28 | $31.93 | 959,100 |
December 04 2009 | $31.82 | $32.41 | $30.55 | $31.39 | 1,386,200 |
December 03 2009 | $31.44 | $32.08 | $31.15 | $31.56 | 1,687,400 |
December 02 2009 | $30.41 | $31.47 | $30.41 | $31.42 | 1,308,800 |
December 01 2009 | $30.80 | $31.01 | $30.32 | $30.41 | 799,600 |
November 30 2009 | $30.31 | $30.62 | $30.01 | $30.38 | 966,000 |
November 27 2009 | $29.45 | $30.33 | $29.19 | $29.98 | 326,200 |
November 25 2009 | $30.84 | $30.95 | $30.59 | $30.78 | 784,400 |
