| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $21.02 | $21.13 | $20.75 | $20.88 | 1,577,000 |
December 30 2009 | $21.27 | $21.31 | $20.69 | $21.02 | 2,167,600 |
December 29 2009 | $21.79 | $21.80 | $21.19 | $21.35 | 2,092,200 |
December 28 2009 | $22.03 | $22.17 | $21.36 | $21.42 | 1,709,700 |
December 24 2009 | $21.73 | $22.06 | $21.73 | $21.78 | 200,100 |
December 23 2009 | $21.93 | $22.02 | $21.66 | $21.76 | 1,857,900 |
December 22 2009 | $21.47 | $21.62 | $21.31 | $21.55 | 1,309,000 |
December 21 2009 | $21.36 | $21.57 | $20.89 | $21.40 | 2,695,500 |
December 18 2009 | $20.74 | $21.18 | $20.20 | $21.12 | 6,022,700 |
December 17 2009 | $22.03 | $22.05 | $21.54 | $21.63 | 3,413,100 |
December 16 2009 | $22.16 | $22.62 | $22.02 | $22.21 | 5,152,300 |
December 15 2009 | $21.45 | $21.57 | $21.32 | $21.41 | 1,556,900 |
December 14 2009 | $21.01 | $21.67 | $20.88 | $21.59 | 2,160,700 |
December 11 2009 | $20.78 | $20.83 | $20.39 | $20.59 | 1,980,200 |
December 10 2009 | $20.69 | $20.81 | $20.41 | $20.56 | 2,988,400 |
December 09 2009 | $20.64 | $20.65 | $19.86 | $20.40 | 4,680,700 |
December 08 2009 | $20.79 | $20.87 | $20.12 | $20.33 | 3,744,900 |
December 07 2009 | $21.25 | $21.54 | $21.02 | $21.11 | 2,924,100 |
December 04 2009 | $20.98 | $21.13 | $20.28 | $20.89 | 4,186,600 |
December 03 2009 | $20.94 | $21.06 | $20.64 | $20.72 | 3,015,900 |
December 02 2009 | $20.47 | $20.80 | $20.43 | $20.69 | 3,415,100 |
December 01 2009 | $20.55 | $20.76 | $20.14 | $20.24 | 3,632,600 |
November 30 2009 | $19.98 | $20.37 | $19.54 | $20.29 | 6,444,400 |
November 27 2009 | $19.52 | $20.09 | $19.34 | $19.93 | 1,727,500 |
November 25 2009 | $20.12 | $20.64 | $19.98 | $20.55 | 3,509,700 |
