| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.63 | $23.63 | $23.28 | $23.39 | 9,897,480 |
December 30 2009 | $23.61 | $23.64 | $23.46 | $23.57 | 4,155,920 |
December 29 2009 | $23.54 | $23.66 | $23.49 | $23.61 | 6,105,390 |
December 28 2009 | $23.38 | $23.52 | $23.12 | $23.48 | 7,094,470 |
December 24 2009 | $23.26 | $23.47 | $23.25 | $23.34 | 2,751,450 |
December 23 2009 | $23.39 | $23.54 | $23.19 | $23.33 | 8,198,010 |
December 22 2009 | $23.37 | $23.59 | $23.30 | $23.35 | 8,461,160 |
December 21 2009 | $23.39 | $23.44 | $23.18 | $23.33 | 9,225,700 |
December 18 2009 | $22.77 | $23.36 | $22.74 | $23.28 | 25,078,150 |
December 17 2009 | $22.43 | $22.74 | $22.38 | $22.64 | 12,834,190 |
December 16 2009 | $22.42 | $22.63 | $22.39 | $22.51 | 13,841,370 |
December 15 2009 | $22.55 | $22.81 | $22.36 | $22.43 | 15,149,020 |
December 14 2009 | $22.57 | $22.64 | $22.15 | $22.61 | 12,554,310 |
December 11 2009 | $22.46 | $22.48 | $22.26 | $22.29 | 8,461,220 |
December 10 2009 | $22.36 | $22.43 | $22.11 | $22.30 | 9,748,890 |
December 09 2009 | $21.73 | $22.23 | $21.69 | $22.20 | 9,222,310 |
December 08 2009 | $21.75 | $21.90 | $21.63 | $21.80 | 6,939,040 |
December 07 2009 | $21.88 | $22.16 | $21.70 | $21.83 | 7,632,380 |
December 04 2009 | $21.93 | $22.22 | $21.52 | $22.05 | 14,319,670 |
December 03 2009 | $22.28 | $22.36 | $21.51 | $21.58 | 12,076,380 |
December 02 2009 | $22.13 | $22.56 | $22.10 | $22.15 | 13,986,180 |
December 01 2009 | $22.11 | $22.29 | $22.01 | $22.20 | 13,805,760 |
November 30 2009 | $21.65 | $22.01 | $21.57 | $22.01 | 13,920,880 |
November 27 2009 | $21.43 | $21.78 | $21.43 | $21.52 | 6,480,740 |
November 25 2009 | $21.79 | $21.98 | $21.71 | $21.91 | 11,679,990 |