| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $31.66 | $31.68 | $31.24 | $31.24 | 7,696,820 |
December 30 2009 | $31.27 | $31.73 | $31.22 | $31.64 | 7,559,298 |
December 29 2009 | $31.24 | $31.66 | $31.14 | $31.50 | 8,834,474 |
December 28 2009 | $31.10 | $31.26 | $30.89 | $31.24 | 7,411,223 |
December 24 2009 | $31.02 | $31.14 | $30.92 | $31.13 | 3,760,054 |
December 23 2009 | $31.05 | $31.06 | $30.87 | $31.03 | 8,751,574 |
December 22 2009 | $30.83 | $31.00 | $30.65 | $30.95 | 9,687,925 |
December 21 2009 | $30.31 | $30.89 | $30.26 | $30.66 | 11,653,570 |
December 18 2009 | $29.94 | $30.12 | $29.75 | $30.10 | 18,468,680 |
December 17 2009 | $30.16 | $30.27 | $29.87 | $29.92 | 9,369,031 |
December 16 2009 | $30.32 | $30.41 | $30.15 | $30.18 | 9,732,808 |
December 15 2009 | $30.10 | $30.56 | $30.02 | $30.31 | 11,320,520 |
December 14 2009 | $30.46 | $30.54 | $30.10 | $30.16 | 11,755,320 |
December 11 2009 | $30.81 | $30.98 | $30.21 | $30.32 | 16,493,250 |
December 10 2009 | $30.40 | $30.92 | $30.35 | $30.77 | 14,892,260 |
December 09 2009 | $29.95 | $30.30 | $29.83 | $30.23 | 11,420,870 |
December 08 2009 | $30.19 | $30.52 | $29.80 | $30.11 | 13,153,600 |
December 07 2009 | $30.46 | $30.67 | $30.25 | $30.31 | 8,485,744 |
December 04 2009 | $30.41 | $30.85 | $30.17 | $30.50 | 14,668,400 |
December 03 2009 | $30.42 | $30.58 | $30.12 | $30.14 | 10,750,010 |
December 02 2009 | $30.54 | $30.76 | $30.32 | $30.43 | 12,581,660 |
December 01 2009 | $30.39 | $30.71 | $30.31 | $30.43 | 14,141,220 |
November 30 2009 | $30.27 | $30.43 | $29.93 | $30.39 | 11,360,280 |
November 27 2009 | $30.22 | $30.65 | $30.18 | $30.38 | 6,171,822 |
November 25 2009 | $30.86 | $30.95 | $30.62 | $30.68 | 8,328,880 |
