| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $26.02 | $26.29 | $25.83 | $25.87 | 575,538 |
December 30 2009 | $25.90 | $26.10 | $25.71 | $25.89 | 872,608 |
December 29 2009 | $26.44 | $26.51 | $26.08 | $26.10 | 592,890 |
December 28 2009 | $26.33 | $26.65 | $26.21 | $26.33 | 1,321,558 |
December 24 2009 | $26.23 | $26.38 | $26.02 | $26.08 | 211,738 |
December 23 2009 | $26.24 | $26.43 | $25.95 | $26.21 | 733,014 |
December 22 2009 | $25.92 | $26.11 | $25.71 | $26.11 | 536,896 |
December 21 2009 | $25.43 | $25.89 | $25.43 | $25.75 | 572,532 |
December 18 2009 | $25.45 | $25.47 | $25.03 | $25.29 | 1,075,738 |
December 17 2009 | $25.12 | $25.25 | $24.89 | $25.14 | 507,550 |
December 16 2009 | $25.02 | $25.44 | $24.84 | $25.26 | 530,990 |
December 15 2009 | $24.43 | $25.07 | $24.42 | $24.89 | 624,204 |
December 14 2009 | $24.24 | $24.77 | $24.24 | $24.62 | 750,296 |
December 11 2009 | $24.00 | $24.34 | $23.83 | $24.03 | 904,112 |
December 10 2009 | $23.85 | $24.15 | $23.72 | $23.88 | 1,063,430 |
December 09 2009 | $23.35 | $23.70 | $23.13 | $23.61 | 1,351,336 |
December 08 2009 | $23.44 | $23.92 | $23.27 | $23.43 | 1,405,826 |
December 07 2009 | $23.47 | $23.82 | $23.32 | $23.73 | 1,026,434 |
December 04 2009 | $24.01 | $24.44 | $23.23 | $23.59 | 1,004,940 |
December 03 2009 | $24.41 | $24.41 | $23.69 | $23.71 | 1,315,028 |
December 02 2009 | $24.49 | $24.76 | $24.27 | $24.38 | 1,001,080 |
December 01 2009 | $24.42 | $24.82 | $24.42 | $24.53 | 1,186,418 |
November 30 2009 | $23.85 | $24.27 | $23.75 | $24.15 | 1,346,562 |
November 27 2009 | $23.80 | $24.19 | $23.67 | $23.96 | 413,884 |
November 25 2009 | $24.38 | $24.74 | $24.06 | $24.63 | 993,552 |
