| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.29 | $24.70 | $24.10 | $24.39 | 4,787,755 |
December 30 2009 | $24.54 | $24.54 | $24.13 | $24.35 | 5,604,428 |
December 29 2009 | $24.67 | $24.83 | $24.17 | $24.51 | 4,424,861 |
December 28 2009 | $25.14 | $25.39 | $24.10 | $24.64 | 8,326,481 |
December 24 2009 | $25.20 | $25.45 | $24.98 | $25.08 | 3,781,769 |
December 23 2009 | $25.58 | $25.74 | $24.89 | $24.92 | 9,174,397 |
December 22 2009 | $26.33 | $26.43 | $25.20 | $25.45 | 9,707,631 |
December 21 2009 | $26.99 | $27.12 | $26.18 | $26.36 | 7,264,836 |
December 18 2009 | $25.77 | $27.21 | $25.67 | $26.80 | 18,175,387 |
December 17 2009 | $25.71 | $26.05 | $25.45 | $25.49 | 4,770,167 |
December 16 2009 | $26.24 | $26.43 | $25.99 | $25.99 | 3,673,667 |
December 15 2009 | $25.96 | $26.52 | $25.77 | $26.08 | 6,940,087 |
December 14 2009 | $26.55 | $26.65 | $25.83 | $26.08 | 11,762,400 |
December 11 2009 | $26.52 | $26.90 | $26.52 | $26.87 | 5,339,988 |
December 10 2009 | $26.77 | $26.90 | $26.40 | $26.58 | 5,175,362 |
December 09 2009 | $27.09 | $27.09 | $26.14 | $26.68 | 6,157,180 |
December 08 2009 | $26.05 | $27.24 | $25.86 | $27.09 | 13,735,758 |
December 07 2009 | $25.55 | $25.92 | $25.49 | $25.55 | 4,251,577 |
December 04 2009 | $25.64 | $25.89 | $25.27 | $25.70 | 7,447,669 |
December 03 2009 | $25.77 | $26.08 | $25.23 | $25.23 | 7,440,173 |
December 02 2009 | $25.83 | $26.24 | $25.52 | $25.89 | 6,722,820 |
December 01 2009 | $25.36 | $26.08 | $25.23 | $25.83 | 9,768,732 |
November 30 2009 | $25.45 | $25.55 | $24.73 | $25.17 | 9,641,113 |
November 27 2009 | $25.23 | $26.08 | $24.98 | $25.77 | 4,095,238 |
November 25 2009 | $25.77 | $26.21 | $25.74 | $26.02 | 3,847,965 |