| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $21.13 | $21.33 | $21.10 | $21.21 | 9,876,900 |
December 30 2009 | $20.95 | $21.17 | $20.92 | $21.13 | 6,140,900 |
December 29 2009 | $21.15 | $21.23 | $20.89 | $21.09 | 7,715,000 |
December 28 2009 | $21.22 | $21.29 | $20.96 | $20.99 | 8,606,900 |
December 24 2009 | $21.14 | $21.23 | $21.10 | $21.21 | 2,652,800 |
December 23 2009 | $21.26 | $21.32 | $21.00 | $21.07 | 7,246,600 |
December 22 2009 | $21.38 | $21.48 | $21.05 | $21.21 | 9,659,400 |
December 21 2009 | $21.07 | $21.34 | $21.02 | $21.25 | 9,592,000 |
December 18 2009 | $20.95 | $21.03 | $20.64 | $20.93 | 19,833,000 |
December 17 2009 | $21.49 | $21.64 | $20.82 | $20.87 | 23,281,100 |
December 16 2009 | $21.56 | $21.82 | $21.47 | $21.74 | 13,069,200 |
December 15 2009 | $21.46 | $21.60 | $21.23 | $21.39 | 15,755,400 |
December 14 2009 | $21.49 | $21.73 | $21.19 | $21.62 | 14,433,400 |
December 11 2009 | $21.64 | $21.75 | $21.27 | $21.34 | 10,847,300 |
December 10 2009 | $21.80 | $21.83 | $21.43 | $21.66 | 11,937,000 |
December 09 2009 | $21.72 | $21.88 | $21.38 | $21.75 | 11,713,800 |
December 08 2009 | $21.56 | $21.91 | $21.43 | $21.60 | 14,017,900 |
December 07 2009 | $22.06 | $22.34 | $21.65 | $21.77 | 10,393,800 |
December 04 2009 | $22.11 | $22.24 | $21.68 | $22.19 | 16,323,300 |
December 03 2009 | $22.15 | $22.43 | $21.61 | $21.64 | 14,732,500 |
December 02 2009 | $22.46 | $22.51 | $21.87 | $21.93 | 17,240,500 |
December 01 2009 | $22.77 | $22.91 | $22.50 | $22.59 | 11,797,300 |
November 30 2009 | $22.00 | $22.69 | $21.88 | $22.63 | 15,312,500 |
November 27 2009 | $21.74 | $22.18 | $21.49 | $21.86 | 11,230,300 |
November 25 2009 | $23.07 | $23.07 | $22.41 | $22.51 | 15,018,400 |
