| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $32.70 | $32.85 | $32.38 | $32.40 | 4,030,682 |
December 30 2009 | $32.46 | $32.65 | $32.26 | $32.62 | 3,557,595 |
December 29 2009 | $32.79 | $32.98 | $32.46 | $32.69 | 4,439,131 |
December 28 2009 | $33.34 | $33.42 | $32.68 | $32.82 | 5,371,429 |
December 24 2009 | $33.06 | $33.34 | $33.01 | $33.33 | 2,069,969 |
December 23 2009 | $33.26 | $33.46 | $32.84 | $32.95 | 5,296,356 |
December 22 2009 | $32.74 | $33.21 | $32.47 | $33.12 | 6,679,066 |
December 21 2009 | $32.51 | $32.92 | $32.40 | $32.80 | 5,424,191 |
December 18 2009 | $32.54 | $32.58 | $31.96 | $32.39 | 10,902,500 |
December 17 2009 | $32.73 | $32.85 | $32.20 | $32.34 | 8,148,422 |
December 16 2009 | $33.04 | $33.47 | $32.70 | $33.00 | 9,687,213 |
December 15 2009 | $32.58 | $33.16 | $32.39 | $32.75 | 10,840,780 |
December 14 2009 | $32.58 | $33.30 | $32.46 | $33.01 | 9,743,934 |
December 11 2009 | $32.26 | $32.61 | $32.14 | $32.57 | 8,121,341 |
December 10 2009 | $31.99 | $32.22 | $31.89 | $32.17 | 9,670,392 |
December 09 2009 | $31.19 | $31.97 | $31.19 | $31.89 | 8,852,339 |
December 08 2009 | $31.35 | $31.67 | $31.20 | $31.29 | 7,921,658 |
December 07 2009 | $31.89 | $32.10 | $31.27 | $31.51 | 9,353,576 |
December 04 2009 | $31.73 | $32.46 | $31.02 | $31.43 | 20,182,301 |
December 03 2009 | $32.81 | $32.81 | $31.03 | $31.08 | 19,943,070 |
December 02 2009 | $32.72 | $32.98 | $32.41 | $32.82 | 11,509,650 |
December 01 2009 | $33.75 | $33.78 | $32.76 | $33.02 | 11,655,570 |
November 30 2009 | $32.70 | $33.50 | $32.60 | $33.45 | 14,374,840 |
November 27 2009 | $32.55 | $33.10 | $32.34 | $32.66 | 6,005,391 |
November 25 2009 | $33.40 | $33.51 | $33.14 | $33.36 | 7,082,069 |
