| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.63 | $23.67 | $23.35 | $23.38 | 4,821,400 |
December 30 2009 | $23.47 | $23.68 | $23.45 | $23.68 | 3,457,600 |
December 29 2009 | $23.71 | $23.80 | $23.56 | $23.58 | 3,629,300 |
December 28 2009 | $23.69 | $23.80 | $23.56 | $23.71 | 3,104,000 |
December 24 2009 | $23.57 | $23.63 | $23.44 | $23.62 | 1,410,500 |
December 23 2009 | $23.80 | $23.88 | $23.50 | $23.53 | 5,578,300 |
December 22 2009 | $23.85 | $24.01 | $23.54 | $23.64 | 5,231,200 |
December 21 2009 | $23.47 | $23.92 | $23.39 | $23.73 | 6,356,000 |
December 18 2009 | $23.23 | $23.42 | $23.13 | $23.39 | 9,838,300 |
December 17 2009 | $23.36 | $23.41 | $23.12 | $23.21 | 5,318,600 |
December 16 2009 | $23.53 | $23.61 | $23.38 | $23.38 | 7,272,500 |
December 15 2009 | $23.29 | $23.43 | $23.06 | $23.41 | 6,072,400 |
December 14 2009 | $23.07 | $23.44 | $22.99 | $23.32 | 6,539,000 |
December 11 2009 | $23.07 | $23.17 | $22.57 | $22.89 | 12,559,000 |
December 10 2009 | $23.43 | $23.60 | $22.76 | $22.93 | 21,928,200 |
December 09 2009 | $23.90 | $24.06 | $23.72 | $23.94 | 6,549,500 |
December 08 2009 | $24.24 | $24.44 | $23.86 | $23.90 | 7,180,900 |
December 07 2009 | $24.51 | $24.73 | $24.24 | $24.27 | 5,677,300 |
December 04 2009 | $24.72 | $24.88 | $24.39 | $24.48 | 5,001,100 |
December 03 2009 | $24.54 | $24.87 | $24.43 | $24.49 | 6,362,400 |
December 02 2009 | $24.28 | $24.66 | $24.28 | $24.56 | 6,618,300 |
December 01 2009 | $24.11 | $24.54 | $24.01 | $24.28 | 6,762,200 |
November 30 2009 | $24.21 | $24.22 | $23.94 | $24.05 | 6,680,700 |
November 27 2009 | $24.16 | $24.25 | $23.87 | $24.16 | 3,040,500 |
November 25 2009 | $24.51 | $24.58 | $24.35 | $24.49 | 5,113,500 |