| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.86 | $25.08 | $24.71 | $24.71 | 19,875,800 |
December 30 2009 | $25.08 | $25.08 | $24.63 | $24.78 | 22,009,500 |
December 29 2009 | $25.30 | $25.45 | $25.01 | $25.15 | 19,084,190 |
December 28 2009 | $25.15 | $25.45 | $24.71 | $25.30 | 33,795,650 |
December 24 2009 | $24.78 | $25.01 | $24.48 | $25.01 | 14,549,800 |
December 23 2009 | $25.08 | $25.23 | $24.33 | $24.56 | 35,752,040 |
December 22 2009 | $25.68 | $25.68 | $24.93 | $24.93 | 49,092,610 |
December 21 2009 | $25.30 | $25.53 | $25.08 | $25.53 | 62,625,030 |
December 18 2009 | $24.33 | $25.38 | $23.96 | $25.38 | 281,369,720 |
December 17 2009 | $23.51 | $24.26 | $23.36 | $23.89 | 377,263,850 |
December 16 2009 | $26.12 | $26.72 | $25.68 | $25.75 | 119,108,140 |
December 15 2009 | $27.39 | $27.62 | $26.20 | $26.57 | 93,423,080 |
December 14 2009 | $28.36 | $28.66 | $27.32 | $27.62 | 83,688,720 |
December 11 2009 | $29.11 | $29.48 | $28.89 | $29.48 | 22,120,240 |
December 10 2009 | $28.96 | $29.19 | $28.66 | $28.89 | 39,824,110 |
December 09 2009 | $29.41 | $29.48 | $28.29 | $28.81 | 39,989,180 |
December 08 2009 | $29.93 | $30.16 | $28.74 | $29.19 | 55,286,630 |
December 07 2009 | $30.53 | $30.75 | $30.08 | $30.08 | 23,200,950 |
December 04 2009 | $30.75 | $30.75 | $30.23 | $30.30 | 31,939,870 |
December 03 2009 | $30.98 | $31.42 | $30.08 | $30.23 | 34,577,410 |
December 02 2009 | $30.45 | $30.60 | $30.01 | $30.60 | 18,922,360 |
December 01 2009 | $30.98 | $31.05 | $30.23 | $30.60 | 24,623,940 |
November 30 2009 | $30.45 | $31.05 | $30.30 | $30.68 | 25,016,920 |
November 27 2009 | $29.71 | $30.83 | $29.48 | $30.30 | 25,806,580 |
November 25 2009 | $31.57 | $31.65 | $30.90 | $31.13 | 20,097,990 |
