| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $40.42 | $40.44 | $39.78 | $39.78 | 4,027,900 |
December 30 2009 | $40.45 | $40.65 | $40.30 | $40.47 | 2,485,400 |
December 29 2009 | $40.63 | $40.73 | $40.21 | $40.45 | 3,091,900 |
December 28 2009 | $40.42 | $40.60 | $40.25 | $40.55 | 2,741,100 |
December 24 2009 | $40.20 | $40.40 | $40.02 | $40.38 | 1,283,700 |
December 23 2009 | $40.43 | $40.56 | $40.12 | $40.33 | 4,287,100 |
December 22 2009 | $40.28 | $40.48 | $40.14 | $40.24 | 4,219,200 |
December 21 2009 | $39.43 | $40.17 | $39.38 | $39.90 | 5,679,700 |
December 18 2009 | $38.84 | $39.39 | $38.61 | $39.24 | 11,942,800 |
December 17 2009 | $38.71 | $38.71 | $38.06 | $38.38 | 6,131,100 |
December 16 2009 | $39.30 | $39.48 | $38.71 | $38.73 | 6,880,700 |
December 15 2009 | $39.80 | $39.94 | $39.07 | $39.21 | 5,327,500 |
December 14 2009 | $39.72 | $40.16 | $39.66 | $39.99 | 4,178,700 |
December 11 2009 | $39.59 | $39.86 | $39.41 | $39.60 | 4,424,000 |
December 10 2009 | $39.41 | $39.98 | $39.38 | $39.52 | 6,486,200 |
December 09 2009 | $39.21 | $39.53 | $38.95 | $39.44 | 4,969,400 |
December 08 2009 | $39.38 | $39.53 | $39.19 | $39.33 | 4,881,700 |
December 07 2009 | $40.31 | $40.40 | $39.62 | $39.72 | 6,061,300 |
December 04 2009 | $40.14 | $40.40 | $39.76 | $39.98 | 5,108,200 |
December 03 2009 | $40.37 | $40.49 | $39.59 | $39.77 | 7,289,300 |
December 02 2009 | $40.14 | $40.71 | $40.11 | $40.44 | 4,675,500 |
December 01 2009 | $39.65 | $40.26 | $39.62 | $40.14 | 4,941,600 |
November 30 2009 | $39.85 | $40.09 | $39.56 | $39.63 | 5,739,400 |
November 27 2009 | $39.21 | $40.07 | $39.09 | $39.73 | 2,977,100 |
November 25 2009 | $39.98 | $40.60 | $39.88 | $40.14 | 4,673,000 |
