| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $28.98 | $29.11 | $28.68 | $28.69 | 1,171,893 |
December 30 2009 | $28.41 | $28.95 | $28.38 | $28.82 | 1,677,833 |
December 29 2009 | $29.05 | $29.11 | $28.50 | $28.60 | 2,596,637 |
December 28 2009 | $28.75 | $28.82 | $28.27 | $28.39 | 2,014,180 |
December 24 2009 | $28.23 | $28.53 | $28.18 | $28.44 | 1,029,974 |
December 23 2009 | $27.63 | $28.28 | $27.57 | $28.18 | 3,579,305 |
December 22 2009 | $27.32 | $27.52 | $27.11 | $27.45 | 2,333,733 |
December 21 2009 | $27.45 | $27.73 | $27.09 | $27.17 | 3,922,748 |
December 18 2009 | $27.44 | $27.60 | $27.02 | $27.46 | 4,922,210 |
December 17 2009 | $27.47 | $27.56 | $27.01 | $27.08 | 3,471,329 |
December 16 2009 | $27.91 | $28.17 | $27.85 | $27.94 | 3,238,582 |
December 15 2009 | $27.76 | $28.21 | $27.67 | $27.78 | 2,747,071 |
December 14 2009 | $27.97 | $28.29 | $27.83 | $28.15 | 3,067,807 |
December 11 2009 | $27.77 | $27.87 | $27.50 | $27.63 | 4,107,952 |
December 10 2009 | $27.49 | $27.70 | $27.25 | $27.38 | 4,486,757 |
December 09 2009 | $27.15 | $27.60 | $26.97 | $27.56 | 6,886,245 |
December 08 2009 | $27.61 | $27.64 | $27.08 | $27.23 | 5,545,942 |
December 07 2009 | $27.92 | $28.47 | $27.90 | $28.05 | 6,917,940 |
December 04 2009 | $29.30 | $29.39 | $28.05 | $28.20 | 8,143,644 |
December 03 2009 | $29.22 | $29.45 | $28.84 | $28.89 | 4,674,089 |
December 02 2009 | $29.30 | $29.50 | $29.05 | $29.18 | 3,908,557 |
December 01 2009 | $28.81 | $29.22 | $28.62 | $28.94 | 4,014,404 |
November 30 2009 | $27.96 | $28.32 | $27.73 | $28.21 | 4,506,034 |
November 27 2009 | $27.55 | $28.24 | $27.46 | $27.98 | 3,138,175 |
November 25 2009 | $28.63 | $29.03 | $28.51 | $29.03 | 3,756,822 |
