| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.15 | $24.30 | $23.76 | $23.78 | 5,354,172 |
December 30 2009 | $24.07 | $24.19 | $23.87 | $24.19 | 5,806,489 |
December 29 2009 | $24.26 | $24.55 | $23.97 | $24.07 | 9,199,977 |
December 28 2009 | $24.60 | $24.84 | $24.25 | $24.49 | 7,969,095 |
December 24 2009 | $24.88 | $24.89 | $24.38 | $24.72 | 4,963,305 |
December 23 2009 | $25.15 | $25.47 | $24.59 | $24.67 | 9,500,028 |
December 22 2009 | $25.27 | $25.36 | $25.11 | $25.22 | 10,358,870 |
December 21 2009 | $24.94 | $25.94 | $24.90 | $25.10 | 24,416,170 |
December 18 2009 | $24.87 | $24.96 | $24.25 | $24.61 | 15,696,250 |
December 17 2009 | $25.04 | $25.22 | $24.43 | $24.83 | 14,803,380 |
December 16 2009 | $24.58 | $25.22 | $24.51 | $25.12 | 34,897,727 |
December 15 2009 | $24.11 | $24.48 | $24.09 | $24.44 | 28,991,141 |
December 14 2009 | $24.09 | $24.37 | $24.00 | $24.15 | 20,358,850 |
December 11 2009 | $23.74 | $24.22 | $23.72 | $23.78 | 19,072,711 |
December 10 2009 | $22.41 | $23.97 | $22.27 | $23.65 | 27,527,211 |
December 09 2009 | $22.53 | $23.09 | $21.95 | $22.24 | 19,107,600 |
December 08 2009 | $21.97 | $22.56 | $21.90 | $22.21 | 15,897,590 |
December 07 2009 | $21.48 | $22.21 | $21.47 | $22.08 | 11,280,970 |
December 04 2009 | $21.57 | $21.89 | $21.30 | $21.42 | 11,814,630 |
December 03 2009 | $22.06 | $22.21 | $21.30 | $21.32 | 15,325,670 |
December 02 2009 | $22.41 | $22.47 | $21.97 | $22.07 | 11,500,430 |
December 01 2009 | $22.63 | $22.77 | $22.34 | $22.39 | 9,706,018 |
November 30 2009 | $22.97 | $23.01 | $22.24 | $22.37 | 12,637,950 |
November 27 2009 | $22.62 | $23.13 | $22.39 | $22.97 | 5,456,413 |
November 25 2009 | $23.08 | $23.20 | $22.92 | $23.05 | 8,061,921 |
