| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $20.86 | $21.06 | $20.82 | $20.94 | 9,876,900 |
December 30 2009 | $20.67 | $20.90 | $20.65 | $20.86 | 6,140,900 |
December 29 2009 | $20.87 | $20.96 | $20.62 | $20.82 | 7,715,000 |
December 28 2009 | $20.94 | $21.01 | $20.69 | $20.72 | 8,606,900 |
December 24 2009 | $20.87 | $20.96 | $20.83 | $20.94 | 2,652,800 |
December 23 2009 | $20.99 | $21.04 | $20.72 | $20.80 | 7,246,600 |
December 22 2009 | $21.10 | $21.20 | $20.78 | $20.94 | 9,659,400 |
December 21 2009 | $20.80 | $21.06 | $20.75 | $20.98 | 9,592,000 |
December 18 2009 | $20.68 | $20.76 | $20.38 | $20.66 | 19,833,000 |
December 17 2009 | $21.21 | $21.36 | $20.55 | $20.60 | 23,281,100 |
December 16 2009 | $21.28 | $21.54 | $21.19 | $21.46 | 13,069,200 |
December 15 2009 | $21.18 | $21.32 | $20.96 | $21.11 | 15,755,400 |
December 14 2009 | $21.21 | $21.45 | $20.92 | $21.34 | 14,433,400 |
December 11 2009 | $21.36 | $21.47 | $20.99 | $21.06 | 10,847,300 |
December 10 2009 | $21.52 | $21.55 | $21.16 | $21.38 | 11,937,000 |
December 09 2009 | $21.44 | $21.59 | $21.10 | $21.47 | 11,713,800 |
December 08 2009 | $21.28 | $21.63 | $21.16 | $21.33 | 14,017,900 |
December 07 2009 | $21.78 | $22.05 | $21.37 | $21.49 | 10,393,800 |
December 04 2009 | $21.82 | $21.95 | $21.40 | $21.91 | 16,323,300 |
December 03 2009 | $21.86 | $22.14 | $21.33 | $21.36 | 14,732,500 |
December 02 2009 | $22.17 | $22.22 | $21.59 | $21.64 | 17,240,500 |
December 01 2009 | $22.47 | $22.61 | $22.21 | $22.29 | 11,797,300 |
November 30 2009 | $21.71 | $22.40 | $21.59 | $22.34 | 15,312,500 |
November 27 2009 | $21.46 | $21.90 | $21.21 | $21.58 | 11,230,300 |
November 25 2009 | $22.77 | $22.77 | $22.12 | $22.22 | 15,018,400 |
