| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $27.14 | $27.27 | $26.12 | $26.19 | 6,836,300 |
December 30 2009 | $27.53 | $27.55 | $26.55 | $26.79 | 5,641,800 |
December 29 2009 | $28.07 | $28.44 | $27.75 | $27.80 | 2,478,300 |
December 28 2009 | $28.61 | $28.80 | $27.72 | $27.83 | 2,481,800 |
December 24 2009 | $28.53 | $28.70 | $28.10 | $28.33 | 1,667,500 |
December 23 2009 | $28.52 | $28.60 | $28.24 | $28.44 | 2,411,800 |
December 22 2009 | $27.98 | $28.31 | $27.93 | $28.16 | 3,223,000 |
December 21 2009 | $28.02 | $28.25 | $27.84 | $27.87 | 3,799,100 |
December 18 2009 | $27.53 | $27.85 | $27.23 | $27.43 | 2,737,100 |
December 17 2009 | $27.15 | $27.56 | $27.00 | $27.39 | 4,367,000 |
December 16 2009 | $27.78 | $28.22 | $27.68 | $27.95 | 4,086,900 |
December 15 2009 | $27.49 | $27.71 | $27.24 | $27.39 | 2,913,100 |
December 14 2009 | $26.76 | $27.86 | $26.64 | $27.72 | 4,877,200 |
December 11 2009 | $26.67 | $26.88 | $26.37 | $26.50 | 3,509,900 |
December 10 2009 | $26.40 | $26.85 | $26.16 | $26.55 | 5,800,700 |
December 09 2009 | $24.79 | $25.99 | $24.59 | $25.91 | 5,734,500 |
December 08 2009 | $25.16 | $25.35 | $24.25 | $24.49 | 5,978,300 |
December 07 2009 | $25.60 | $26.08 | $25.38 | $25.43 | 4,955,800 |
December 04 2009 | $27.01 | $27.49 | $25.70 | $25.95 | 6,800,500 |
December 03 2009 | $26.76 | $27.00 | $26.14 | $26.67 | 6,544,800 |
December 02 2009 | $26.63 | $27.32 | $26.48 | $27.06 | 4,387,900 |
December 01 2009 | $26.61 | $26.85 | $26.02 | $26.58 | 3,452,300 |
November 30 2009 | $25.80 | $26.31 | $25.64 | $26.08 | 5,206,200 |
November 27 2009 | $24.82 | $26.13 | $24.57 | $25.75 | 5,263,800 |
November 25 2009 | $26.22 | $26.87 | $25.99 | $26.87 | 2,960,700 |
