| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $39.09 | $39.10 | $38.67 | $38.72 | 18,852,289 |
December 30 2009 | $39.01 | $39.15 | $38.83 | $39.05 | 19,861,250 |
December 29 2009 | $39.34 | $39.40 | $39.06 | $39.09 | 19,987,090 |
December 28 2009 | $39.22 | $39.25 | $39.03 | $39.22 | 19,698,000 |
December 24 2009 | $38.81 | $39.04 | $38.70 | $38.98 | 8,149,156 |
December 23 2009 | $39.04 | $39.05 | $38.72 | $38.76 | 18,961,850 |
December 22 2009 | $38.96 | $39.30 | $38.89 | $38.93 | 27,945,859 |
December 21 2009 | $38.88 | $39.03 | $38.73 | $38.90 | 34,477,660 |
December 18 2009 | $38.93 | $39.06 | $38.40 | $38.73 | 62,989,301 |
December 17 2009 | $38.81 | $39.10 | $38.68 | $38.73 | 46,626,953 |
December 16 2009 | $39.51 | $39.52 | $38.85 | $38.85 | 57,711,793 |
December 15 2009 | $39.73 | $39.81 | $39.07 | $39.27 | 54,426,273 |
December 14 2009 | $40.20 | $40.48 | $39.34 | $39.57 | 91,458,875 |
December 11 2009 | $41.39 | $41.53 | $41.06 | $41.35 | 17,129,600 |
December 10 2009 | $41.63 | $41.77 | $41.00 | $41.11 | 23,427,270 |
December 09 2009 | $41.45 | $41.76 | $40.94 | $41.33 | 17,229,811 |
December 08 2009 | $41.72 | $41.73 | $41.11 | $41.42 | 18,493,561 |
December 07 2009 | $41.99 | $42.42 | $41.78 | $41.89 | 17,836,350 |
December 04 2009 | $42.98 | $43.13 | $41.96 | $42.16 | 23,701,449 |
December 03 2009 | $42.91 | $43.02 | $42.53 | $42.58 | 17,854,949 |
December 02 2009 | $43.13 | $43.32 | $42.78 | $43.03 | 14,787,070 |
December 01 2009 | $43.15 | $43.29 | $42.75 | $43.17 | 17,376,551 |
November 30 2009 | $42.29 | $42.78 | $42.21 | $42.62 | 21,436,590 |
November 27 2009 | $42.39 | $42.80 | $42.21 | $42.51 | 12,105,200 |
November 25 2009 | $43.15 | $43.46 | $42.96 | $43.42 | 13,269,500 |
