| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $48.61 | $48.81 | $47.87 | $47.88 | 355,854 |
December 30 2009 | $49.10 | $49.18 | $48.41 | $48.63 | 500,390 |
December 29 2009 | $48.91 | $49.30 | $48.77 | $49.18 | 553,952 |
December 28 2009 | $48.84 | $49.48 | $48.74 | $48.97 | 771,803 |
December 24 2009 | $48.70 | $48.98 | $48.49 | $48.65 | 377,333 |
December 23 2009 | $48.96 | $49.02 | $47.79 | $48.45 | 2,543,341 |
December 22 2009 | $50.04 | $50.32 | $48.68 | $48.68 | 15,940,620 |
December 21 2009 | $49.42 | $50.58 | $49.28 | $49.98 | 618,349 |
December 18 2009 | $49.73 | $49.92 | $49.38 | $49.54 | 978,837 |
December 17 2009 | $49.74 | $49.91 | $49.34 | $49.48 | 661,304 |
December 16 2009 | $50.10 | $50.74 | $49.96 | $50.32 | 1,424,145 |
December 15 2009 | $49.12 | $49.19 | $48.63 | $48.71 | 590,183 |
December 14 2009 | $49.86 | $49.90 | $49.31 | $49.40 | 519,596 |
December 11 2009 | $49.54 | $49.69 | $49.02 | $49.69 | 474,872 |
December 10 2009 | $48.87 | $49.30 | $48.48 | $49.18 | 785,477 |
December 09 2009 | $48.19 | $48.49 | $47.44 | $48.45 | 610,418 |
December 08 2009 | $48.55 | $48.77 | $47.91 | $48.22 | 424,821 |
December 07 2009 | $49.20 | $49.52 | $48.74 | $48.98 | 289,594 |
December 04 2009 | $48.77 | $49.46 | $48.58 | $49.12 | 446,920 |
December 03 2009 | $48.64 | $49.12 | $48.23 | $48.23 | 253,204 |
December 02 2009 | $48.72 | $49.46 | $48.40 | $48.56 | 612,017 |
December 01 2009 | $48.02 | $49.22 | $47.90 | $48.77 | 668,191 |
November 30 2009 | $47.55 | $47.70 | $46.91 | $47.58 | 416,353 |
November 27 2009 | $47.55 | $48.13 | $46.87 | $47.76 | 188,955 |
November 25 2009 | $48.62 | $48.91 | $48.26 | $48.36 | 373,004 |
