| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $26.04 | $26.14 | $25.87 | $25.92 | 415,200 |
December 30 2009 | $25.85 | $26.06 | $25.80 | $26.03 | 526,300 |
December 29 2009 | $26.07 | $26.08 | $25.71 | $25.87 | 652,100 |
December 28 2009 | $26.09 | $26.14 | $25.99 | $26.06 | 541,100 |
December 24 2009 | $26.03 | $26.10 | $25.85 | $26.07 | 391,900 |
December 23 2009 | $26.06 | $26.14 | $25.82 | $25.91 | 1,335,200 |
December 22 2009 | $25.73 | $25.81 | $25.49 | $25.72 | 1,437,100 |
December 21 2009 | $25.54 | $25.86 | $25.50 | $25.63 | 1,301,800 |
December 18 2009 | $25.16 | $25.27 | $24.90 | $25.12 | 2,540,800 |
December 17 2009 | $25.36 | $25.42 | $25.11 | $25.13 | 1,953,500 |
December 16 2009 | $26.25 | $26.47 | $26.09 | $26.15 | 1,066,800 |
December 15 2009 | $26.01 | $26.19 | $25.87 | $25.93 | 1,143,100 |
December 14 2009 | $26.58 | $26.76 | $26.40 | $26.71 | 1,495,900 |
December 11 2009 | $26.17 | $26.22 | $25.98 | $26.14 | 1,326,600 |
December 10 2009 | $26.37 | $26.43 | $26.11 | $26.34 | 1,919,300 |
December 09 2009 | $25.75 | $26.14 | $25.62 | $26.10 | 2,393,000 |
December 08 2009 | $25.69 | $26.01 | $25.55 | $25.94 | 2,982,200 |
December 07 2009 | $26.54 | $26.81 | $26.54 | $26.64 | 1,415,700 |
December 04 2009 | $27.41 | $27.72 | $26.98 | $27.21 | 2,110,100 |
December 03 2009 | $27.54 | $27.61 | $27.13 | $27.15 | 1,977,900 |
December 02 2009 | $27.23 | $27.58 | $27.20 | $27.32 | 1,541,700 |
December 01 2009 | $27.39 | $27.46 | $27.21 | $27.33 | 1,875,900 |
November 30 2009 | $26.69 | $26.87 | $26.36 | $26.79 | 2,324,400 |
November 27 2009 | $26.21 | $26.69 | $26.17 | $26.54 | 2,959,000 |
November 25 2009 | $27.99 | $28.20 | $27.87 | $28.18 | 987,400 |
