| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.64 | $24.80 | $24.24 | $24.26 | 5,354,172 |
December 30 2009 | $24.56 | $24.68 | $24.36 | $24.68 | 5,806,489 |
December 29 2009 | $24.75 | $25.04 | $24.45 | $24.56 | 9,199,977 |
December 28 2009 | $25.10 | $25.34 | $24.74 | $24.99 | 7,969,095 |
December 24 2009 | $25.39 | $25.39 | $24.88 | $25.22 | 4,963,305 |
December 23 2009 | $25.66 | $25.99 | $25.09 | $25.17 | 9,500,028 |
December 22 2009 | $25.78 | $25.88 | $25.62 | $25.73 | 10,358,870 |
December 21 2009 | $25.45 | $26.47 | $25.41 | $25.61 | 24,416,170 |
December 18 2009 | $25.38 | $25.47 | $24.74 | $25.11 | 15,696,250 |
December 17 2009 | $25.54 | $25.74 | $24.92 | $25.33 | 14,803,380 |
December 16 2009 | $25.08 | $25.73 | $25.00 | $25.63 | 34,897,727 |
December 15 2009 | $24.60 | $24.98 | $24.58 | $24.93 | 28,991,141 |
December 14 2009 | $24.58 | $24.87 | $24.49 | $24.64 | 20,358,850 |
December 11 2009 | $24.22 | $24.71 | $24.20 | $24.26 | 19,072,711 |
December 10 2009 | $22.86 | $24.45 | $22.72 | $24.13 | 27,527,211 |
December 09 2009 | $22.99 | $23.56 | $22.39 | $22.69 | 19,107,600 |
December 08 2009 | $22.42 | $23.02 | $22.34 | $22.66 | 15,897,590 |
December 07 2009 | $21.92 | $22.66 | $21.91 | $22.53 | 11,280,970 |
December 04 2009 | $22.01 | $22.33 | $21.73 | $21.86 | 11,814,630 |
December 03 2009 | $22.50 | $22.66 | $21.73 | $21.76 | 15,325,670 |
December 02 2009 | $22.86 | $22.92 | $22.42 | $22.52 | 11,500,430 |
December 01 2009 | $23.08 | $23.24 | $22.79 | $22.85 | 9,706,018 |
November 30 2009 | $23.44 | $23.47 | $22.69 | $22.82 | 12,637,950 |
November 27 2009 | $23.08 | $23.59 | $22.85 | $23.44 | 5,456,413 |
November 25 2009 | $23.55 | $23.67 | $23.38 | $23.51 | 8,061,921 |
