| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $43.49 | $43.58 | $42.81 | $42.85 | 864,450 |
December 30 2009 | $43.53 | $44.04 | $43.38 | $43.55 | 921,490 |
December 29 2009 | $43.40 | $43.53 | $43.09 | $43.35 | 1,080,000 |
December 28 2009 | $43.00 | $43.53 | $42.92 | $43.22 | 742,010 |
December 24 2009 | $42.67 | $43.04 | $42.35 | $43.04 | 283,060 |
December 23 2009 | $43.01 | $43.16 | $42.55 | $42.65 | 1,170,000 |
December 22 2009 | $42.15 | $43.02 | $42.02 | $42.90 | 1,470,000 |
December 21 2009 | $42.30 | $42.72 | $41.74 | $42.15 | 2,020,000 |
December 18 2009 | $41.10 | $42.35 | $41.00 | $42.34 | 5,750,000 |
December 17 2009 | $42.27 | $42.61 | $41.13 | $41.13 | 2,570,000 |
December 16 2009 | $41.62 | $42.52 | $41.31 | $42.51 | 2,830,000 |
December 15 2009 | $40.37 | $41.57 | $40.22 | $41.56 | 3,130,000 |
December 14 2009 | $39.76 | $40.64 | $39.72 | $40.60 | 1,430,000 |
December 11 2009 | $40.39 | $40.59 | $39.40 | $39.90 | 1,350,000 |
December 10 2009 | $40.16 | $40.62 | $39.80 | $40.29 | 1,450,000 |
December 09 2009 | $39.64 | $40.28 | $39.13 | $40.18 | 1,870,000 |
December 08 2009 | $39.00 | $39.85 | $38.67 | $39.82 | 1,730,000 |
December 07 2009 | $39.70 | $39.80 | $38.89 | $39.19 | 1,300,000 |
December 04 2009 | $40.23 | $40.44 | $39.16 | $39.63 | 2,290,000 |
December 03 2009 | $39.98 | $40.39 | $38.97 | $40.22 | 7,630,000 |
December 02 2009 | $39.70 | $40.05 | $39.34 | $39.49 | 1,400,000 |
December 01 2009 | $39.06 | $40.20 | $38.82 | $39.86 | 1,780,000 |
November 30 2009 | $39.00 | $39.12 | $38.41 | $38.82 | 1,600,000 |
November 27 2009 | $38.55 | $39.38 | $38.42 | $39.00 | 544,910 |
November 25 2009 | $39.13 | $39.68 | $39.11 | $39.38 | 906,460 |
