| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.21 | $23.22 | $22.84 | $22.84 | 31,929,700 |
December 30 2009 | $23.34 | $23.44 | $23.08 | $23.20 | 42,006,200 |
December 29 2009 | $23.49 | $23.60 | $23.40 | $23.52 | 29,716,200 |
December 28 2009 | $23.23 | $23.36 | $23.14 | $23.35 | 25,384,000 |
December 24 2009 | $23.14 | $23.23 | $23.05 | $23.23 | 11,083,900 |
December 23 2009 | $23.01 | $23.19 | $22.99 | $23.17 | 28,362,700 |
December 22 2009 | $22.93 | $23.17 | $22.88 | $23.09 | 36,321,000 |
December 21 2009 | $22.78 | $23.11 | $22.75 | $22.87 | 40,129,100 |
December 18 2009 | $22.36 | $22.81 | $22.33 | $22.75 | 94,118,000 |
December 17 2009 | $22.44 | $22.45 | $22.15 | $22.18 | 43,691,200 |
December 16 2009 | $22.53 | $22.78 | $22.51 | $22.55 | 55,737,800 |
December 15 2009 | $22.39 | $22.63 | $22.39 | $22.49 | 49,473,200 |
December 14 2009 | $22.41 | $22.60 | $22.40 | $22.56 | 34,651,200 |
December 11 2009 | $22.45 | $22.48 | $22.32 | $22.36 | 43,744,200 |
December 10 2009 | $22.26 | $22.45 | $22.22 | $22.38 | 45,940,200 |
December 09 2009 | $22.08 | $22.33 | $21.92 | $22.26 | 44,713,300 |
December 08 2009 | $22.12 | $22.28 | $22.01 | $22.15 | 37,402,200 |
December 07 2009 | $22.31 | $22.54 | $22.24 | $22.32 | 38,082,700 |
December 04 2009 | $22.51 | $22.75 | $22.35 | $22.46 | 58,810,700 |
December 03 2009 | $22.36 | $22.63 | $22.30 | $22.35 | 43,095,200 |
December 02 2009 | $22.40 | $22.47 | $22.21 | $22.31 | 36,308,600 |
December 01 2009 | $22.12 | $22.51 | $22.03 | $22.48 | 49,904,200 |
November 30 2009 | $21.84 | $22.06 | $21.73 | $22.03 | 44,172,000 |
November 27 2009 | $21.81 | $22.02 | $21.54 | $21.89 | 29,357,900 |
November 25 2009 | $22.33 | $22.37 | $22.16 | $22.32 | 32,033,500 |
