| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $50.46 | $51.03 | $50.02 | $50.26 | 317,293 |
December 30 2009 | $50.79 | $51.06 | $49.46 | $50.43 | 493,134 |
December 29 2009 | $52.41 | $53.20 | $50.44 | $50.78 | 570,329 |
December 28 2009 | $53.06 | $54.02 | $52.12 | $52.41 | 364,605 |
December 24 2009 | $52.58 | $53.34 | $52.44 | $52.60 | 167,565 |
December 23 2009 | $51.52 | $52.62 | $51.37 | $52.50 | 418,129 |
December 22 2009 | $50.44 | $51.56 | $50.39 | $51.12 | 785,656 |
December 21 2009 | $47.97 | $50.23 | $47.76 | $50.19 | 800,966 |
December 18 2009 | $48.00 | $48.00 | $46.59 | $47.55 | 499,033 |
December 17 2009 | $47.13 | $47.79 | $46.59 | $47.42 | 486,729 |
December 16 2009 | $46.80 | $48.18 | $46.61 | $47.36 | 668,508 |
December 15 2009 | $47.48 | $49.51 | $47.06 | $47.07 | 871,155 |
December 14 2009 | $47.35 | $48.31 | $46.53 | $47.95 | 620,716 |
December 11 2009 | $47.42 | $48.08 | $46.56 | $47.00 | 607,736 |
December 10 2009 | $47.83 | $49.72 | $47.00 | $47.34 | 894,024 |
December 09 2009 | $47.10 | $48.00 | $46.24 | $47.77 | 827,477 |
December 08 2009 | $47.49 | $48.32 | $45.20 | $48.10 | 1,183,086 |
December 07 2009 | $48.45 | $48.88 | $47.29 | $48.03 | 1,305,250 |
December 04 2009 | $51.63 | $53.01 | $47.71 | $50.09 | 1,569,276 |
December 03 2009 | $52.79 | $53.90 | $50.48 | $50.92 | 1,135,312 |
December 02 2009 | $50.67 | $52.77 | $50.53 | $52.76 | 1,126,623 |
December 01 2009 | $48.69 | $50.69 | $48.06 | $50.51 | 1,073,871 |
November 30 2009 | $47.90 | $49.23 | $47.12 | $47.82 | 1,828,682 |
November 27 2009 | $45.79 | $47.55 | $45.10 | $47.08 | 427,129 |
November 25 2009 | $46.86 | $48.04 | $46.30 | $47.85 | 761,827 |
