| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.71 | $24.93 | $24.56 | $24.56 | 19,875,791 |
December 30 2009 | $24.93 | $24.93 | $24.49 | $24.63 | 22,009,502 |
December 29 2009 | $25.15 | $25.30 | $24.86 | $25.01 | 19,084,191 |
December 28 2009 | $25.01 | $25.30 | $24.55 | $25.15 | 33,795,650 |
December 24 2009 | $24.63 | $24.86 | $24.34 | $24.86 | 14,549,800 |
December 23 2009 | $24.93 | $25.08 | $24.19 | $24.41 | 35,752,038 |
December 22 2009 | $25.52 | $25.52 | $24.78 | $24.78 | 49,092,613 |
December 21 2009 | $25.15 | $25.38 | $24.93 | $25.38 | 62,682,119 |
December 18 2009 | $24.19 | $25.23 | $23.82 | $25.23 | 281,369,720 |
December 17 2009 | $23.37 | $24.12 | $23.22 | $23.74 | 377,263,850 |
December 16 2009 | $25.97 | $26.56 | $25.52 | $25.60 | 119,108,100 |
December 15 2009 | $27.23 | $27.46 | $26.04 | $26.42 | 93,423,081 |
December 14 2009 | $28.20 | $28.49 | $27.16 | $27.45 | 83,688,719 |
December 11 2009 | $28.94 | $29.31 | $28.72 | $29.31 | 22,120,241 |
December 10 2009 | $28.79 | $29.01 | $28.49 | $28.72 | 39,824,100 |
December 09 2009 | $29.23 | $29.31 | $28.12 | $28.64 | 39,989,181 |
December 08 2009 | $29.75 | $29.98 | $28.57 | $29.01 | 55,286,619 |
December 07 2009 | $30.35 | $30.57 | $29.90 | $29.90 | 23,200,941 |
December 04 2009 | $30.57 | $30.57 | $30.05 | $30.57 | 31,939,641 |
December 03 2009 | $30.79 | $31.24 | $29.90 | $30.05 | 34,577,403 |
December 02 2009 | $30.27 | $30.42 | $29.83 | $30.42 | 18,922,359 |
December 01 2009 | $30.79 | $30.87 | $30.05 | $30.42 | 24,623,930 |
November 30 2009 | $30.27 | $30.87 | $30.13 | $30.50 | 25,016,911 |
November 27 2009 | $29.53 | $30.64 | $29.31 | $30.13 | 25,806,570 |
November 25 2009 | $31.39 | $31.46 | $30.72 | $30.94 | 20,097,991 |
