| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $26.97 | $27.12 | $26.64 | $26.64 | 1,552,563 |
December 30 2009 | $26.49 | $26.97 | $26.35 | $26.97 | 1,690,594 |
December 29 2009 | $26.55 | $26.63 | $26.24 | $26.55 | 1,662,693 |
December 28 2009 | $27.02 | $27.13 | $26.35 | $26.53 | 2,561,946 |
December 24 2009 | $26.62 | $27.00 | $26.60 | $26.94 | 969,360 |
December 23 2009 | $26.21 | $26.64 | $26.21 | $26.60 | 2,943,615 |
December 22 2009 | $26.15 | $26.59 | $26.00 | $26.23 | 3,649,405 |
December 21 2009 | $25.91 | $26.32 | $25.70 | $26.08 | 4,872,444 |
December 18 2009 | $25.43 | $25.82 | $25.04 | $25.82 | 6,259,446 |
December 17 2009 | $24.72 | $25.51 | $24.59 | $25.33 | 5,246,884 |
December 16 2009 | $23.99 | $25.06 | $23.99 | $24.84 | 4,441,132 |
December 15 2009 | $24.00 | $24.11 | $23.70 | $23.90 | 2,110,441 |
December 14 2009 | $23.73 | $24.02 | $23.67 | $24.00 | 1,893,950 |
December 11 2009 | $23.81 | $24.02 | $23.40 | $23.53 | 1,950,851 |
December 10 2009 | $23.87 | $24.07 | $23.58 | $23.79 | 2,866,924 |
December 09 2009 | $23.26 | $23.90 | $22.98 | $23.87 | 2,582,778 |
December 08 2009 | $23.44 | $23.52 | $23.13 | $23.33 | 2,574,946 |
December 07 2009 | $23.92 | $23.96 | $23.49 | $23.57 | 2,322,511 |
December 04 2009 | $23.68 | $24.17 | $23.10 | $23.82 | 3,859,903 |
December 03 2009 | $23.43 | $23.72 | $23.26 | $23.32 | 4,061,924 |
December 02 2009 | $23.21 | $23.67 | $23.12 | $23.47 | 3,338,677 |
December 01 2009 | $22.36 | $23.27 | $22.36 | $23.16 | 5,115,387 |
November 30 2009 | $22.63 | $22.67 | $22.01 | $22.23 | 3,814,184 |
November 27 2009 | $22.85 | $23.00 | $22.41 | $22.63 | 1,497,522 |
November 25 2009 | $22.82 | $23.23 | $22.73 | $23.21 | 1,970,032 |
