| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.46 | $24.69 | $24.32 | $24.32 | 19,875,800 |
December 30 2009 | $24.69 | $24.69 | $24.24 | $24.39 | 22,009,500 |
December 29 2009 | $24.91 | $25.05 | $24.61 | $24.76 | 19,084,190 |
December 28 2009 | $24.76 | $25.05 | $24.32 | $24.91 | 33,795,650 |
December 24 2009 | $24.39 | $24.61 | $24.10 | $24.61 | 14,549,800 |
December 23 2009 | $24.69 | $24.83 | $23.95 | $24.17 | 35,752,040 |
December 22 2009 | $25.27 | $25.27 | $24.54 | $24.54 | 49,092,610 |
December 21 2009 | $24.91 | $25.13 | $24.69 | $25.13 | 62,625,030 |
December 18 2009 | $23.95 | $24.98 | $23.58 | $24.98 | 281,369,720 |
December 17 2009 | $23.14 | $23.88 | $23.00 | $23.51 | 377,263,850 |
December 16 2009 | $25.71 | $26.30 | $25.27 | $25.35 | 119,108,140 |
December 15 2009 | $26.96 | $27.18 | $25.79 | $26.15 | 93,423,080 |
December 14 2009 | $27.92 | $28.21 | $26.89 | $27.18 | 83,688,720 |
December 11 2009 | $28.65 | $29.02 | $28.43 | $29.02 | 22,120,240 |
December 10 2009 | $28.51 | $28.73 | $28.21 | $28.43 | 39,824,110 |
December 09 2009 | $28.95 | $29.02 | $27.84 | $28.36 | 39,989,180 |
December 08 2009 | $29.46 | $29.68 | $28.29 | $28.73 | 55,286,630 |
December 07 2009 | $30.05 | $30.27 | $29.61 | $29.61 | 23,200,950 |
December 04 2009 | $30.27 | $30.27 | $29.75 | $29.83 | 31,939,870 |
December 03 2009 | $30.49 | $30.93 | $29.61 | $29.75 | 34,577,410 |
December 02 2009 | $29.98 | $30.12 | $29.53 | $30.12 | 18,922,360 |
December 01 2009 | $30.49 | $30.56 | $29.75 | $30.12 | 24,623,940 |
November 30 2009 | $29.97 | $30.56 | $29.83 | $30.20 | 25,016,920 |
November 27 2009 | $29.24 | $30.34 | $29.02 | $29.83 | 25,806,580 |
November 25 2009 | $31.08 | $31.15 | $30.42 | $30.64 | 20,097,990 |