| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $39.46 | $39.69 | $38.99 | $39.34 | 388,484 |
December 30 2009 | $38.95 | $39.39 | $38.53 | $38.99 | 579,142 |
December 29 2009 | $40.47 | $40.56 | $39.41 | $39.53 | 352,088 |
December 28 2009 | $41.04 | $41.23 | $39.95 | $40.22 | 209,243 |
December 24 2009 | $41.27 | $41.45 | $40.48 | $40.74 | 159,814 |
December 23 2009 | $39.53 | $41.16 | $39.52 | $40.79 | 526,318 |
December 22 2009 | $39.61 | $40.08 | $38.86 | $39.29 | 586,288 |
December 21 2009 | $40.14 | $40.34 | $39.05 | $39.63 | 566,124 |
December 18 2009 | $39.05 | $40.14 | $38.79 | $40.14 | 1,289,620 |
December 17 2009 | $41.16 | $41.30 | $39.04 | $39.19 | 1,046,200 |
December 16 2009 | $42.07 | $42.81 | $41.67 | $41.72 | 450,749 |
December 15 2009 | $42.29 | $42.94 | $41.46 | $41.65 | 479,238 |
December 14 2009 | $42.28 | $42.59 | $41.67 | $42.36 | 365,601 |
December 11 2009 | $43.06 | $43.37 | $41.60 | $41.76 | 620,743 |
December 10 2009 | $43.47 | $43.82 | $42.53 | $42.98 | 386,644 |
December 09 2009 | $42.21 | $43.36 | $42.19 | $43.13 | 596,710 |
December 08 2009 | $42.22 | $42.71 | $41.61 | $42.16 | 715,048 |
December 07 2009 | $41.96 | $43.35 | $41.74 | $42.66 | 894,397 |
December 04 2009 | $44.36 | $44.37 | $41.55 | $42.75 | 1,486,867 |
December 03 2009 | $46.20 | $46.25 | $44.73 | $45.11 | 713,011 |
December 02 2009 | $46.17 | $46.67 | $45.58 | $46.48 | 716,863 |
December 01 2009 | $45.89 | $46.11 | $45.50 | $45.63 | 767,169 |
November 30 2009 | $44.27 | $45.23 | $44.22 | $44.88 | 834,928 |
November 27 2009 | $43.36 | $45.03 | $42.83 | $44.46 | 598,540 |
November 25 2009 | $45.42 | $46.04 | $45.23 | $45.93 | 702,847 |