| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $20.80 | $20.91 | $20.54 | $20.66 | 1,577,000 |
December 30 2009 | $21.05 | $21.09 | $20.48 | $20.80 | 2,167,600 |
December 29 2009 | $21.57 | $21.57 | $20.97 | $21.12 | 2,092,200 |
December 28 2009 | $21.80 | $21.94 | $21.13 | $21.20 | 1,709,700 |
December 24 2009 | $21.50 | $21.83 | $21.50 | $21.56 | 200,100 |
December 23 2009 | $21.70 | $21.79 | $21.43 | $21.53 | 1,857,900 |
December 22 2009 | $21.25 | $21.39 | $21.09 | $21.32 | 1,309,000 |
December 21 2009 | $21.14 | $21.34 | $20.67 | $21.18 | 2,695,500 |
December 18 2009 | $20.52 | $20.96 | $19.99 | $20.90 | 6,022,700 |
December 17 2009 | $21.80 | $21.82 | $21.31 | $21.40 | 3,413,100 |
December 16 2009 | $21.93 | $22.38 | $21.79 | $21.97 | 5,152,300 |
December 15 2009 | $21.23 | $21.34 | $21.10 | $21.19 | 1,556,900 |
December 14 2009 | $20.79 | $21.44 | $20.66 | $21.37 | 2,160,700 |
December 11 2009 | $20.56 | $20.62 | $20.18 | $20.37 | 1,980,200 |
December 10 2009 | $20.47 | $20.59 | $20.19 | $20.35 | 2,988,400 |
December 09 2009 | $20.43 | $20.44 | $19.65 | $20.18 | 4,680,700 |
December 08 2009 | $20.57 | $20.65 | $19.91 | $20.12 | 3,744,900 |
December 07 2009 | $21.03 | $21.31 | $20.81 | $20.89 | 2,924,100 |
December 04 2009 | $20.76 | $20.91 | $20.07 | $20.67 | 4,186,600 |
December 03 2009 | $20.72 | $20.84 | $20.43 | $20.50 | 3,015,900 |
December 02 2009 | $20.26 | $20.58 | $20.22 | $20.48 | 3,415,100 |
December 01 2009 | $20.34 | $20.54 | $19.93 | $20.03 | 3,632,600 |
November 30 2009 | $19.77 | $20.16 | $19.33 | $20.08 | 6,444,400 |
November 27 2009 | $19.32 | $19.88 | $19.14 | $19.73 | 1,727,500 |
November 25 2009 | $19.91 | $20.43 | $19.78 | $20.34 | 3,509,700 |