| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $67.18 | $68.15 | $67.16 | $67.54 | 6,624,985 |
December 30 2009 | $67.18 | $67.81 | $67.07 | $67.25 | 7,147,783 |
December 29 2009 | $68.44 | $68.69 | $67.35 | $67.48 | 9,346,947 |
December 28 2009 | $67.41 | $68.33 | $66.50 | $68.33 | 10,928,120 |
December 24 2009 | $67.74 | $67.95 | $66.50 | $66.92 | 7,310,317 |
December 23 2009 | $66.73 | $67.85 | $66.71 | $67.61 | 13,939,200 |
December 22 2009 | $69.27 | $69.81 | $67.15 | $67.22 | 21,149,340 |
December 21 2009 | $70.33 | $71.54 | $69.37 | $69.70 | 20,582,270 |
December 18 2009 | $71.34 | $71.60 | $68.57 | $70.00 | 67,993,984 |
December 17 2009 | $64.00 | $64.34 | $62.64 | $63.46 | 29,826,211 |
December 16 2009 | $64.75 | $65.75 | $64.26 | $64.67 | 19,880,881 |
December 15 2009 | $62.83 | $64.30 | $62.53 | $64.08 | 13,282,570 |
December 14 2009 | $64.06 | $64.81 | $63.03 | $63.18 | 16,412,859 |
December 11 2009 | $66.38 | $66.50 | $63.51 | $63.84 | 22,631,770 |
December 10 2009 | $64.83 | $66.19 | $63.95 | $65.80 | 25,307,551 |
December 09 2009 | $61.96 | $64.95 | $61.43 | $64.14 | 25,634,039 |
December 08 2009 | $60.18 | $62.05 | $60.10 | $61.16 | 13,585,860 |
December 07 2009 | $59.04 | $60.99 | $58.86 | $60.28 | 12,804,180 |
December 04 2009 | $59.59 | $60.29 | $58.36 | $58.75 | 13,240,090 |
December 03 2009 | $59.80 | $59.80 | $58.13 | $58.42 | 14,077,410 |
December 02 2009 | $59.82 | $61.39 | $59.50 | $59.81 | 12,733,220 |
December 01 2009 | $58.75 | $60.43 | $57.89 | $59.73 | 13,336,640 |
November 30 2009 | $58.00 | $59.60 | $57.52 | $57.89 | 13,388,040 |
November 27 2009 | $57.96 | $58.71 | $57.30 | $58.14 | 7,265,717 |
November 25 2009 | $59.70 | $60.15 | $59.55 | $59.76 | 7,953,507 |
