| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $20.91 | $21.02 | $20.64 | $20.77 | 1,577,000 |
December 30 2009 | $21.16 | $21.20 | $20.58 | $20.91 | 2,167,600 |
December 29 2009 | $21.68 | $21.69 | $21.08 | $21.23 | 2,092,200 |
December 28 2009 | $21.92 | $22.06 | $21.24 | $21.31 | 1,709,700 |
December 24 2009 | $21.61 | $21.94 | $21.61 | $21.67 | 200,100 |
December 23 2009 | $21.82 | $21.91 | $21.55 | $21.64 | 1,857,900 |
December 22 2009 | $21.36 | $21.50 | $21.20 | $21.43 | 1,309,000 |
December 21 2009 | $21.25 | $21.46 | $20.78 | $21.29 | 2,695,500 |
December 18 2009 | $20.63 | $21.07 | $20.09 | $21.01 | 6,022,700 |
December 17 2009 | $21.92 | $21.93 | $21.42 | $21.51 | 3,413,100 |
December 16 2009 | $22.04 | $22.50 | $21.90 | $22.09 | 5,152,300 |
December 15 2009 | $21.34 | $21.46 | $21.21 | $21.30 | 1,556,900 |
December 14 2009 | $20.90 | $21.55 | $20.77 | $21.48 | 2,160,700 |
December 11 2009 | $20.67 | $20.72 | $20.28 | $20.48 | 1,980,200 |
December 10 2009 | $20.58 | $20.70 | $20.30 | $20.45 | 2,988,400 |
December 09 2009 | $20.54 | $20.54 | $19.76 | $20.29 | 4,680,700 |
December 08 2009 | $20.68 | $20.76 | $20.01 | $20.22 | 3,744,900 |
December 07 2009 | $21.14 | $21.42 | $20.91 | $21.00 | 2,924,100 |
December 04 2009 | $20.86 | $21.02 | $20.17 | $20.78 | 4,186,600 |
December 03 2009 | $20.83 | $20.95 | $20.54 | $20.61 | 3,015,900 |
December 02 2009 | $20.36 | $20.69 | $20.32 | $20.58 | 3,415,100 |
December 01 2009 | $20.45 | $20.65 | $20.03 | $20.13 | 3,632,600 |
November 30 2009 | $19.87 | $20.26 | $19.43 | $20.18 | 6,444,400 |
November 27 2009 | $19.42 | $19.99 | $19.24 | $19.83 | 1,727,500 |
November 25 2009 | $20.01 | $20.54 | $19.88 | $20.45 | 3,509,700 |