| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $31.85 | $31.87 | $31.43 | $31.43 | 7,696,820 |
December 30 2009 | $31.46 | $31.92 | $31.41 | $31.83 | 7,559,298 |
December 29 2009 | $31.43 | $31.85 | $31.33 | $31.69 | 8,834,474 |
December 28 2009 | $31.28 | $31.45 | $31.08 | $31.43 | 7,411,223 |
December 24 2009 | $31.21 | $31.32 | $31.11 | $31.32 | 3,760,054 |
December 23 2009 | $31.24 | $31.25 | $31.06 | $31.22 | 8,751,574 |
December 22 2009 | $31.01 | $31.18 | $30.84 | $31.14 | 9,687,925 |
December 21 2009 | $30.49 | $31.07 | $30.44 | $30.85 | 11,653,570 |
December 18 2009 | $30.12 | $30.30 | $29.92 | $30.28 | 18,468,680 |
December 17 2009 | $30.35 | $30.45 | $30.05 | $30.10 | 9,369,031 |
December 16 2009 | $30.50 | $30.60 | $30.33 | $30.36 | 9,732,808 |
December 15 2009 | $30.28 | $30.75 | $30.20 | $30.49 | 11,320,520 |
December 14 2009 | $30.64 | $30.72 | $30.28 | $30.35 | 11,755,320 |
December 11 2009 | $30.99 | $31.17 | $30.39 | $30.50 | 16,493,250 |
December 10 2009 | $30.58 | $31.11 | $30.54 | $30.95 | 14,892,260 |
December 09 2009 | $30.13 | $30.48 | $30.01 | $30.41 | 11,420,870 |
December 08 2009 | $30.37 | $30.71 | $29.98 | $30.29 | 13,153,600 |
December 07 2009 | $30.64 | $30.86 | $30.43 | $30.50 | 8,485,744 |
December 04 2009 | $30.59 | $31.03 | $30.35 | $30.68 | 14,668,400 |
December 03 2009 | $30.60 | $30.76 | $30.30 | $30.32 | 10,750,010 |
December 02 2009 | $30.72 | $30.94 | $30.50 | $30.61 | 12,581,660 |
December 01 2009 | $30.57 | $30.89 | $30.49 | $30.61 | 14,141,220 |
November 30 2009 | $30.45 | $30.62 | $30.11 | $30.57 | 11,360,280 |
November 27 2009 | $30.40 | $30.84 | $30.36 | $30.56 | 6,171,822 |
November 25 2009 | $31.05 | $31.14 | $30.80 | $30.87 | 8,328,880 |
