| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $41.77 | $41.90 | $41.04 | $41.12 | 6,720,710 |
December 30 2009 | $41.69 | $41.99 | $41.43 | $41.62 | 7,276,370 |
December 29 2009 | $42.65 | $42.68 | $41.81 | $41.96 | 7,872,660 |
December 28 2009 | $41.85 | $42.64 | $41.77 | $42.43 | 11,085,620 |
December 24 2009 | $41.59 | $42.18 | $41.42 | $41.60 | 7,954,040 |
December 23 2009 | $40.01 | $41.50 | $40.00 | $41.42 | 13,645,180 |
December 22 2009 | $40.85 | $41.05 | $39.46 | $39.88 | 16,790,740 |
December 21 2009 | $41.52 | $41.79 | $40.57 | $40.74 | 11,356,100 |
December 18 2009 | $41.72 | $41.96 | $41.13 | $41.44 | 13,512,480 |
December 17 2009 | $42.22 | $42.51 | $41.50 | $41.58 | 13,357,020 |
December 16 2009 | $42.63 | $42.92 | $42.35 | $42.63 | 7,732,600 |
December 15 2009 | $42.25 | $42.98 | $42.17 | $42.40 | 10,578,590 |
December 14 2009 | $42.03 | $42.50 | $41.64 | $42.45 | 7,745,380 |
December 11 2009 | $42.46 | $42.50 | $41.70 | $41.81 | 6,957,770 |
December 10 2009 | $42.72 | $42.89 | $42.20 | $42.23 | 9,162,230 |
December 09 2009 | $41.90 | $42.67 | $41.51 | $42.65 | 12,407,500 |
December 08 2009 | $41.71 | $42.42 | $41.61 | $41.88 | 10,843,830 |
December 07 2009 | $42.40 | $42.57 | $41.81 | $42.10 | 12,665,510 |
December 04 2009 | $43.27 | $43.55 | $42.21 | $42.53 | 15,850,050 |
December 03 2009 | $43.46 | $43.85 | $42.67 | $42.79 | 11,856,300 |
December 02 2009 | $43.63 | $44.10 | $43.33 | $43.47 | 13,246,360 |
December 01 2009 | $43.86 | $43.95 | $43.26 | $43.56 | 14,366,450 |
November 30 2009 | $43.51 | $43.77 | $42.86 | $43.37 | 18,891,220 |
November 27 2009 | $42.65 | $44.15 | $42.56 | $43.97 | 13,379,180 |
November 25 2009 | $43.83 | $44.33 | $43.71 | $44.22 | 12,251,120 |
