| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $22.95 | $23.00 | $22.61 | $22.65 | 2,941,408 |
December 30 2009 | $23.15 | $23.19 | $22.97 | $23.00 | 2,838,486 |
December 29 2009 | $23.26 | $23.40 | $23.17 | $23.17 | 2,507,986 |
December 28 2009 | $23.46 | $23.47 | $23.06 | $23.27 | 2,350,020 |
December 24 2009 | $23.41 | $23.53 | $23.31 | $23.47 | 1,332,308 |
December 23 2009 | $23.15 | $23.40 | $22.99 | $23.32 | 3,918,468 |
December 22 2009 | $22.92 | $23.11 | $22.89 | $23.06 | 4,936,650 |
December 21 2009 | $22.67 | $22.96 | $22.62 | $22.95 | 5,328,086 |
December 18 2009 | $22.51 | $22.68 | $22.28 | $22.46 | 7,307,782 |
December 17 2009 | $22.74 | $22.76 | $22.30 | $22.44 | 7,557,122 |
December 16 2009 | $22.89 | $23.11 | $22.80 | $22.85 | 7,721,438 |
December 15 2009 | $23.04 | $23.14 | $22.86 | $23.01 | 5,336,564 |
December 14 2009 | $22.93 | $23.18 | $22.83 | $23.14 | 5,374,300 |
December 11 2009 | $23.08 | $23.08 | $22.66 | $22.75 | 6,402,278 |
December 10 2009 | $22.57 | $22.99 | $22.57 | $22.89 | 8,214,580 |
December 09 2009 | $22.33 | $22.59 | $22.17 | $22.50 | 5,974,470 |
December 08 2009 | $22.83 | $22.90 | $22.39 | $22.45 | 10,413,964 |
December 07 2009 | $23.16 | $23.24 | $22.97 | $22.97 | 8,024,250 |
December 04 2009 | $23.06 | $23.39 | $22.88 | $23.12 | 11,949,376 |
December 03 2009 | $22.96 | $23.00 | $22.72 | $22.75 | 6,314,018 |
December 02 2009 | $22.67 | $23.07 | $22.67 | $22.90 | 5,528,366 |
December 01 2009 | $22.69 | $23.04 | $22.62 | $22.80 | 7,855,560 |
November 30 2009 | $22.47 | $22.77 | $22.22 | $22.42 | 7,347,762 |
November 27 2009 | $22.31 | $22.65 | $22.11 | $22.40 | 3,996,920 |
November 25 2009 | $22.89 | $22.96 | $22.65 | $22.86 | 5,526,900 |
