| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.85 | $23.85 | $23.49 | $23.60 | 9,897,480 |
December 30 2009 | $23.82 | $23.85 | $23.68 | $23.79 | 4,155,920 |
December 29 2009 | $23.76 | $23.88 | $23.70 | $23.82 | 6,105,390 |
December 28 2009 | $23.59 | $23.74 | $23.33 | $23.69 | 7,094,470 |
December 24 2009 | $23.47 | $23.69 | $23.46 | $23.55 | 2,751,450 |
December 23 2009 | $23.60 | $23.75 | $23.40 | $23.54 | 8,198,010 |
December 22 2009 | $23.59 | $23.80 | $23.51 | $23.57 | 8,461,160 |
December 21 2009 | $23.60 | $23.65 | $23.39 | $23.54 | 9,225,700 |
December 18 2009 | $22.98 | $23.58 | $22.94 | $23.50 | 25,078,150 |
December 17 2009 | $22.63 | $22.95 | $22.59 | $22.84 | 12,834,190 |
December 16 2009 | $22.63 | $22.84 | $22.59 | $22.72 | 13,841,370 |
December 15 2009 | $22.75 | $23.02 | $22.56 | $22.64 | 15,149,020 |
December 14 2009 | $22.77 | $22.84 | $22.35 | $22.82 | 12,554,310 |
December 11 2009 | $22.67 | $22.68 | $22.46 | $22.49 | 8,461,220 |
December 10 2009 | $22.56 | $22.63 | $22.31 | $22.51 | 9,748,890 |
December 09 2009 | $21.93 | $22.43 | $21.89 | $22.40 | 9,222,310 |
December 08 2009 | $21.94 | $22.10 | $21.82 | $22.00 | 6,939,040 |
December 07 2009 | $22.08 | $22.36 | $21.90 | $22.03 | 7,632,380 |
December 04 2009 | $22.13 | $22.42 | $21.71 | $22.25 | 14,319,670 |
December 03 2009 | $22.48 | $22.57 | $21.70 | $21.77 | 12,076,380 |
December 02 2009 | $22.33 | $22.76 | $22.30 | $22.35 | 13,986,180 |
December 01 2009 | $22.31 | $22.49 | $22.21 | $22.40 | 13,805,760 |
November 30 2009 | $21.85 | $22.21 | $21.77 | $22.21 | 13,920,880 |
November 27 2009 | $21.62 | $21.98 | $21.62 | $21.72 | 6,480,740 |
November 25 2009 | $21.99 | $22.18 | $21.91 | $22.11 | 11,679,990 |
