| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $25.62 | $25.72 | $25.29 | $25.29 | 1,518,933 |
December 30 2009 | $25.47 | $25.63 | $25.42 | $25.60 | 1,030,633 |
December 29 2009 | $25.48 | $25.60 | $25.42 | $25.56 | 1,223,933 |
December 28 2009 | $25.39 | $25.57 | $25.39 | $25.48 | 1,743,667 |
December 24 2009 | $25.34 | $25.48 | $25.31 | $25.38 | 743,033 |
December 23 2009 | $25.32 | $25.50 | $25.22 | $25.34 | 1,679,733 |
December 22 2009 | $25.70 | $25.70 | $25.28 | $25.37 | 2,124,700 |
December 21 2009 | $25.56 | $25.81 | $25.53 | $25.53 | 1,418,767 |
December 18 2009 | $25.47 | $25.64 | $25.22 | $25.56 | 3,115,033 |
December 17 2009 | $25.72 | $25.75 | $25.41 | $25.47 | 3,260,233 |
December 16 2009 | $26.23 | $26.35 | $25.76 | $25.79 | 3,010,133 |
December 15 2009 | $25.87 | $26.09 | $25.82 | $25.94 | 2,249,267 |
December 14 2009 | $26.36 | $26.36 | $25.79 | $26.01 | 3,537,133 |
December 11 2009 | $26.10 | $26.29 | $25.88 | $26.17 | 2,495,200 |
December 10 2009 | $25.72 | $26.03 | $25.66 | $25.97 | 1,731,233 |
December 09 2009 | $25.59 | $25.72 | $25.51 | $25.64 | 2,203,633 |
December 08 2009 | $25.56 | $25.72 | $25.32 | $25.64 | 2,707,433 |
December 07 2009 | $25.34 | $25.70 | $25.19 | $25.54 | 2,229,333 |
December 04 2009 | $25.57 | $25.73 | $24.98 | $25.19 | 3,677,300 |
December 03 2009 | $25.35 | $25.63 | $25.23 | $25.38 | 2,345,733 |
December 02 2009 | $25.09 | $25.51 | $25.09 | $25.35 | 3,737,267 |
December 01 2009 | $24.54 | $25.14 | $24.54 | $25.14 | 3,488,400 |
November 30 2009 | $24.54 | $24.72 | $24.42 | $24.51 | 3,578,933 |
November 27 2009 | $24.28 | $24.73 | $24.10 | $24.53 | 1,699,233 |
November 25 2009 | $24.38 | $24.67 | $24.32 | $24.62 | 1,974,567 |