| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.08 | $23.08 | $22.70 | $22.70 | 31,929,609 |
December 30 2009 | $23.20 | $23.31 | $22.94 | $23.06 | 42,007,602 |
December 29 2009 | $23.35 | $23.46 | $23.26 | $23.38 | 29,722,449 |
December 28 2009 | $23.09 | $23.23 | $23.01 | $23.22 | 25,385,580 |
December 24 2009 | $23.00 | $23.09 | $22.91 | $23.09 | 11,083,870 |
December 23 2009 | $22.88 | $23.05 | $22.86 | $23.03 | 28,362,689 |
December 22 2009 | $22.79 | $23.04 | $22.75 | $22.96 | 36,320,922 |
December 21 2009 | $22.65 | $22.97 | $22.62 | $22.73 | 40,132,879 |
December 18 2009 | $22.23 | $22.68 | $22.20 | $22.62 | 94,117,969 |
December 17 2009 | $22.31 | $22.32 | $22.03 | $22.05 | 43,691,180 |
December 16 2009 | $22.40 | $22.65 | $22.38 | $22.42 | 55,741,168 |
December 15 2009 | $22.27 | $22.50 | $22.26 | $22.36 | 49,473,152 |
December 14 2009 | $22.28 | $22.47 | $22.27 | $22.43 | 34,651,152 |
December 11 2009 | $22.32 | $22.35 | $22.19 | $22.24 | 43,746,594 |
December 10 2009 | $22.13 | $22.32 | $22.09 | $22.25 | 45,940,699 |
December 09 2009 | $21.95 | $22.21 | $21.79 | $22.13 | 44,719,352 |
December 08 2009 | $21.99 | $22.15 | $21.89 | $22.03 | 37,407,910 |
December 07 2009 | $22.18 | $22.41 | $22.11 | $22.19 | 38,082,609 |
December 04 2009 | $22.38 | $22.62 | $22.22 | $22.33 | 58,819,961 |
December 03 2009 | $22.23 | $22.50 | $22.17 | $22.22 | 43,096,328 |
December 02 2009 | $22.27 | $22.34 | $22.09 | $22.18 | 36,308,520 |
December 01 2009 | $21.99 | $22.38 | $21.91 | $22.35 | 49,907,180 |
November 30 2009 | $21.71 | $21.94 | $21.60 | $21.91 | 44,174,648 |
November 27 2009 | $21.68 | $21.89 | $21.42 | $21.77 | 29,357,891 |
November 25 2009 | $22.21 | $22.24 | $22.03 | $22.19 | 32,036,160 |
