| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.81 | $23.81 | $23.46 | $23.57 | 9,897,480 |
December 30 2009 | $23.79 | $23.82 | $23.64 | $23.75 | 4,155,920 |
December 29 2009 | $23.73 | $23.85 | $23.67 | $23.79 | 6,105,390 |
December 28 2009 | $23.56 | $23.70 | $23.29 | $23.66 | 7,094,470 |
December 24 2009 | $23.44 | $23.65 | $23.43 | $23.52 | 2,751,450 |
December 23 2009 | $23.57 | $23.72 | $23.37 | $23.51 | 8,198,010 |
December 22 2009 | $23.56 | $23.77 | $23.48 | $23.54 | 8,461,160 |
December 21 2009 | $23.57 | $23.62 | $23.36 | $23.51 | 9,225,700 |
December 18 2009 | $22.95 | $23.55 | $22.91 | $23.46 | 25,078,150 |
December 17 2009 | $22.60 | $22.92 | $22.56 | $22.81 | 12,834,190 |
December 16 2009 | $22.60 | $22.81 | $22.56 | $22.69 | 13,841,370 |
December 15 2009 | $22.72 | $22.99 | $22.53 | $22.61 | 15,149,020 |
December 14 2009 | $22.74 | $22.81 | $22.32 | $22.79 | 12,554,310 |
December 11 2009 | $22.63 | $22.65 | $22.43 | $22.46 | 8,461,220 |
December 10 2009 | $22.53 | $22.60 | $22.28 | $22.48 | 9,748,890 |
December 09 2009 | $21.90 | $22.40 | $21.86 | $22.37 | 9,222,310 |
December 08 2009 | $21.91 | $22.07 | $21.79 | $21.97 | 6,939,040 |
December 07 2009 | $22.05 | $22.33 | $21.87 | $22.00 | 7,632,380 |
December 04 2009 | $22.10 | $22.39 | $21.68 | $22.22 | 14,319,670 |
December 03 2009 | $22.45 | $22.54 | $21.68 | $21.74 | 12,076,380 |
December 02 2009 | $22.30 | $22.73 | $22.27 | $22.32 | 13,986,180 |
December 01 2009 | $22.28 | $22.46 | $22.18 | $22.37 | 13,805,760 |
November 30 2009 | $21.82 | $22.18 | $21.74 | $22.18 | 13,920,880 |
November 27 2009 | $21.59 | $21.95 | $21.59 | $21.69 | 6,480,740 |
November 25 2009 | $21.96 | $22.15 | $21.88 | $22.08 | 11,679,990 |
