| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $20.99 | $21.18 | $20.95 | $21.06 | 9,876,900 |
December 30 2009 | $20.80 | $21.03 | $20.78 | $20.99 | 6,140,900 |
December 29 2009 | $21.00 | $21.09 | $20.74 | $20.94 | 7,715,000 |
December 28 2009 | $21.07 | $21.14 | $20.81 | $20.84 | 8,606,900 |
December 24 2009 | $20.99 | $21.09 | $20.96 | $21.06 | 2,652,800 |
December 23 2009 | $21.11 | $21.17 | $20.85 | $20.93 | 7,246,600 |
December 22 2009 | $21.23 | $21.33 | $20.91 | $21.06 | 9,659,400 |
December 21 2009 | $20.93 | $21.19 | $20.88 | $21.11 | 9,592,000 |
December 18 2009 | $20.81 | $20.89 | $20.50 | $20.79 | 19,833,000 |
December 17 2009 | $21.34 | $21.49 | $20.67 | $20.72 | 23,281,100 |
December 16 2009 | $21.41 | $21.67 | $21.32 | $21.59 | 13,069,200 |
December 15 2009 | $21.31 | $21.45 | $21.09 | $21.24 | 15,755,400 |
December 14 2009 | $21.34 | $21.58 | $21.04 | $21.47 | 14,433,400 |
December 11 2009 | $21.49 | $21.60 | $21.12 | $21.19 | 10,847,300 |
December 10 2009 | $21.65 | $21.68 | $21.28 | $21.51 | 11,937,000 |
December 09 2009 | $21.57 | $21.73 | $21.23 | $21.60 | 11,713,800 |
December 08 2009 | $21.41 | $21.76 | $21.28 | $21.46 | 14,017,900 |
December 07 2009 | $21.91 | $22.19 | $21.51 | $21.62 | 10,393,800 |
December 04 2009 | $21.95 | $22.09 | $21.53 | $22.04 | 16,323,300 |
December 03 2009 | $22.00 | $22.27 | $21.46 | $21.49 | 14,732,500 |
December 02 2009 | $22.31 | $22.36 | $21.72 | $21.78 | 17,240,500 |
December 01 2009 | $22.61 | $22.75 | $22.34 | $22.43 | 11,797,300 |
November 30 2009 | $21.85 | $22.54 | $21.73 | $22.47 | 15,312,500 |
November 27 2009 | $21.59 | $22.03 | $21.34 | $21.71 | 11,230,300 |
November 25 2009 | $22.91 | $22.91 | $22.25 | $22.36 | 15,018,400 |
