| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $27.10 | $27.23 | $26.08 | $26.16 | 6,836,300 |
December 30 2009 | $27.50 | $27.51 | $26.51 | $26.76 | 5,641,800 |
December 29 2009 | $28.03 | $28.40 | $27.71 | $27.76 | 2,478,300 |
December 28 2009 | $28.57 | $28.76 | $27.68 | $27.79 | 2,481,800 |
December 24 2009 | $28.49 | $28.66 | $28.06 | $28.29 | 1,667,500 |
December 23 2009 | $28.48 | $28.56 | $28.20 | $28.40 | 2,411,800 |
December 22 2009 | $27.95 | $28.27 | $27.89 | $28.13 | 3,223,000 |
December 21 2009 | $27.98 | $28.22 | $27.80 | $27.83 | 3,799,100 |
December 18 2009 | $27.49 | $27.81 | $27.19 | $27.39 | 2,737,100 |
December 17 2009 | $27.12 | $27.52 | $26.97 | $27.35 | 4,367,000 |
December 16 2009 | $27.74 | $28.19 | $27.65 | $27.92 | 4,086,900 |
December 15 2009 | $27.45 | $27.68 | $27.21 | $27.35 | 2,913,100 |
December 14 2009 | $26.73 | $27.82 | $26.60 | $27.68 | 4,877,200 |
December 11 2009 | $26.64 | $26.85 | $26.33 | $26.46 | 3,509,900 |
December 10 2009 | $26.37 | $26.81 | $26.12 | $26.52 | 5,800,700 |
December 09 2009 | $24.75 | $25.96 | $24.56 | $25.87 | 5,734,500 |
December 08 2009 | $25.13 | $25.31 | $24.22 | $24.45 | 5,978,300 |
December 07 2009 | $25.57 | $26.05 | $25.34 | $25.40 | 4,955,800 |
December 04 2009 | $26.97 | $27.45 | $25.66 | $25.92 | 6,800,500 |
December 03 2009 | $26.72 | $26.96 | $26.11 | $26.63 | 6,544,800 |
December 02 2009 | $26.59 | $27.28 | $26.44 | $27.02 | 4,387,900 |
December 01 2009 | $26.57 | $26.81 | $25.99 | $26.54 | 3,452,300 |
November 30 2009 | $25.77 | $26.27 | $25.60 | $26.05 | 5,206,200 |
November 27 2009 | $24.79 | $26.09 | $24.53 | $25.72 | 5,263,800 |
November 25 2009 | $26.18 | $26.83 | $25.96 | $26.83 | 2,960,700 |