| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $26.86 | $27.01 | $26.53 | $26.53 | 2,053,561 |
December 30 2009 | $26.38 | $26.86 | $26.23 | $26.86 | 2,236,532 |
December 29 2009 | $26.44 | $26.52 | $26.13 | $26.43 | 2,199,752 |
December 28 2009 | $26.90 | $27.02 | $26.24 | $26.42 | 3,389,394 |
December 24 2009 | $26.51 | $26.88 | $26.49 | $26.82 | 1,282,516 |
December 23 2009 | $26.10 | $26.53 | $26.10 | $26.49 | 3,894,515 |
December 22 2009 | $26.04 | $26.48 | $25.89 | $26.12 | 4,827,627 |
December 21 2009 | $25.80 | $26.21 | $25.59 | $25.97 | 6,446,318 |
December 18 2009 | $25.33 | $25.71 | $24.93 | $25.71 | 8,281,319 |
December 17 2009 | $24.62 | $25.40 | $24.49 | $25.22 | 6,941,649 |
December 16 2009 | $23.89 | $24.95 | $23.89 | $24.73 | 5,875,708 |
December 15 2009 | $23.90 | $24.01 | $23.60 | $23.79 | 2,792,192 |
December 14 2009 | $23.63 | $23.92 | $23.57 | $23.90 | 2,505,762 |
December 11 2009 | $23.70 | $23.91 | $23.30 | $23.43 | 2,581,041 |
December 10 2009 | $23.77 | $23.97 | $23.48 | $23.69 | 3,792,909 |
December 09 2009 | $23.16 | $23.79 | $22.89 | $23.76 | 3,417,044 |
December 08 2009 | $23.34 | $23.42 | $23.03 | $23.23 | 3,406,725 |
December 07 2009 | $23.82 | $23.85 | $23.39 | $23.47 | 3,072,800 |
December 04 2009 | $23.58 | $24.07 | $23.00 | $23.72 | 5,106,780 |
December 03 2009 | $23.33 | $23.61 | $23.16 | $23.22 | 5,374,026 |
December 02 2009 | $23.11 | $23.57 | $23.03 | $23.37 | 4,417,100 |
December 01 2009 | $22.26 | $23.18 | $22.26 | $23.06 | 6,767,674 |
November 30 2009 | $22.53 | $22.57 | $21.91 | $22.14 | 5,046,187 |
November 27 2009 | $22.76 | $22.90 | $22.31 | $22.53 | 1,981,325 |
November 25 2009 | $22.72 | $23.13 | $22.63 | $23.11 | 2,606,442 |