| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.46 | $24.62 | $24.07 | $24.09 | 5,354,172 |
December 30 2009 | $24.38 | $24.51 | $24.19 | $24.51 | 5,806,489 |
December 29 2009 | $24.57 | $24.87 | $24.28 | $24.38 | 9,199,977 |
December 28 2009 | $24.92 | $25.16 | $24.57 | $24.81 | 7,969,095 |
December 24 2009 | $25.21 | $25.21 | $24.70 | $25.04 | 4,963,305 |
December 23 2009 | $25.48 | $25.81 | $24.91 | $24.99 | 9,500,028 |
December 22 2009 | $25.60 | $25.70 | $25.44 | $25.55 | 10,358,870 |
December 21 2009 | $25.27 | $26.28 | $25.23 | $25.43 | 24,416,170 |
December 18 2009 | $25.20 | $25.29 | $24.57 | $24.93 | 15,696,250 |
December 17 2009 | $25.36 | $25.55 | $24.75 | $25.15 | 14,803,380 |
December 16 2009 | $24.90 | $25.55 | $24.83 | $25.45 | 34,897,727 |
December 15 2009 | $24.42 | $24.80 | $24.41 | $24.76 | 28,991,141 |
December 14 2009 | $24.41 | $24.69 | $24.31 | $24.46 | 20,358,850 |
December 11 2009 | $24.05 | $24.53 | $24.03 | $24.09 | 19,072,711 |
December 10 2009 | $22.70 | $24.28 | $22.56 | $23.96 | 27,527,211 |
December 09 2009 | $22.83 | $23.40 | $22.23 | $22.53 | 19,107,600 |
December 08 2009 | $22.26 | $22.86 | $22.19 | $22.50 | 15,897,590 |
December 07 2009 | $21.76 | $22.50 | $21.75 | $22.37 | 11,280,970 |
December 04 2009 | $21.86 | $22.17 | $21.58 | $21.70 | 11,814,630 |
December 03 2009 | $22.35 | $22.50 | $21.58 | $21.60 | 15,325,670 |
December 02 2009 | $22.70 | $22.76 | $22.26 | $22.36 | 11,500,430 |
December 01 2009 | $22.92 | $23.07 | $22.63 | $22.69 | 9,706,018 |
November 30 2009 | $23.27 | $23.31 | $22.53 | $22.66 | 12,637,950 |
November 27 2009 | $22.91 | $23.43 | $22.69 | $23.27 | 5,456,413 |
November 25 2009 | $23.38 | $23.51 | $23.21 | $23.35 | 8,061,921 |
