| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $20.52 | $20.72 | $20.49 | $20.60 | 9,876,900 |
December 30 2009 | $20.34 | $20.56 | $20.32 | $20.52 | 6,140,900 |
December 29 2009 | $20.53 | $20.62 | $20.28 | $20.48 | 7,715,000 |
December 28 2009 | $20.60 | $20.67 | $20.35 | $20.38 | 8,606,900 |
December 24 2009 | $20.53 | $20.62 | $20.49 | $20.60 | 2,652,800 |
December 23 2009 | $20.65 | $20.70 | $20.39 | $20.46 | 7,246,600 |
December 22 2009 | $20.76 | $20.85 | $20.44 | $20.60 | 9,659,400 |
December 21 2009 | $20.46 | $20.72 | $20.42 | $20.64 | 9,592,000 |
December 18 2009 | $20.35 | $20.42 | $20.05 | $20.33 | 19,833,000 |
December 17 2009 | $20.87 | $21.01 | $20.21 | $20.26 | 23,281,100 |
December 16 2009 | $20.94 | $21.19 | $20.85 | $21.11 | 13,069,200 |
December 15 2009 | $20.84 | $20.97 | $20.62 | $20.77 | 15,755,400 |
December 14 2009 | $20.87 | $21.10 | $20.58 | $20.99 | 14,433,400 |
December 11 2009 | $21.01 | $21.12 | $20.65 | $20.72 | 10,847,300 |
December 10 2009 | $21.17 | $21.20 | $20.81 | $21.04 | 11,937,000 |
December 09 2009 | $21.09 | $21.24 | $20.76 | $21.12 | 11,713,800 |
December 08 2009 | $20.94 | $21.28 | $20.81 | $20.98 | 14,017,900 |
December 07 2009 | $21.43 | $21.70 | $21.03 | $21.14 | 10,393,800 |
December 04 2009 | $21.47 | $21.60 | $21.06 | $21.55 | 16,323,300 |
December 03 2009 | $21.51 | $21.78 | $20.99 | $21.01 | 14,732,500 |
December 02 2009 | $21.81 | $21.86 | $21.24 | $21.29 | 17,240,500 |
December 01 2009 | $22.11 | $22.25 | $21.85 | $21.93 | 11,797,300 |
November 30 2009 | $21.36 | $22.04 | $21.24 | $21.97 | 15,312,500 |
November 27 2009 | $21.11 | $21.54 | $20.87 | $21.23 | 11,230,300 |
November 25 2009 | $22.40 | $22.40 | $21.76 | $21.86 | 15,018,400 |