| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $22.25 | $22.30 | $22.08 | $22.08 | 246,400 |
December 30 2009 | $21.92 | $22.09 | $21.86 | $22.06 | 218,500 |
December 29 2009 | $22.07 | $22.22 | $21.99 | $22.15 | 462,000 |
December 28 2009 | $21.92 | $22.04 | $21.71 | $22.03 | 170,100 |
December 24 2009 | $21.56 | $21.79 | $21.56 | $21.79 | 89,000 |
December 23 2009 | $21.64 | $21.83 | $21.51 | $21.57 | 363,700 |
December 22 2009 | $21.34 | $21.57 | $21.24 | $21.56 | 217,400 |
December 21 2009 | $21.42 | $21.63 | $21.12 | $21.23 | 319,500 |
December 18 2009 | $21.23 | $21.43 | $21.10 | $21.24 | 400,200 |
December 17 2009 | $21.09 | $21.27 | $21.05 | $21.14 | 393,400 |
December 16 2009 | $21.44 | $21.65 | $21.28 | $21.42 | 283,000 |
December 15 2009 | $21.22 | $21.44 | $21.17 | $21.32 | 268,100 |
December 14 2009 | $20.96 | $21.44 | $20.91 | $21.27 | 347,000 |
December 11 2009 | $21.16 | $21.29 | $20.77 | $20.96 | 304,100 |
December 10 2009 | $21.20 | $21.29 | $20.84 | $21.17 | 343,800 |
December 09 2009 | $21.06 | $21.07 | $20.59 | $21.03 | 444,300 |
December 08 2009 | $21.10 | $21.24 | $20.76 | $20.91 | 581,300 |
December 07 2009 | $21.56 | $21.90 | $21.31 | $21.59 | 281,800 |
December 04 2009 | $21.96 | $22.15 | $21.41 | $21.53 | 452,900 |
December 03 2009 | $22.00 | $22.12 | $21.53 | $21.54 | 223,200 |
December 02 2009 | $22.20 | $22.36 | $21.91 | $22.04 | 261,200 |
December 01 2009 | $21.81 | $22.31 | $21.81 | $22.21 | 382,400 |
November 30 2009 | $21.29 | $21.68 | $21.28 | $21.58 | 376,300 |
November 27 2009 | $20.62 | $21.38 | $20.57 | $21.19 | 339,300 |
November 25 2009 | $22.10 | $22.22 | $21.91 | $22.00 | 418,400 |
