| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $26.93 | $27.08 | $26.60 | $26.60 | 2,053,561 |
December 30 2009 | $26.45 | $26.93 | $26.31 | $26.93 | 2,236,532 |
December 29 2009 | $26.51 | $26.59 | $26.20 | $26.50 | 2,199,752 |
December 28 2009 | $26.97 | $27.09 | $26.31 | $26.49 | 3,389,394 |
December 24 2009 | $26.58 | $26.96 | $26.56 | $26.90 | 1,282,516 |
December 23 2009 | $26.17 | $26.60 | $26.17 | $26.56 | 3,894,515 |
December 22 2009 | $26.11 | $26.55 | $25.96 | $26.19 | 4,827,627 |
December 21 2009 | $25.87 | $26.28 | $25.66 | $26.04 | 6,446,318 |
December 18 2009 | $25.40 | $25.78 | $25.00 | $25.78 | 8,281,319 |
December 17 2009 | $24.68 | $25.47 | $24.55 | $25.29 | 6,941,649 |
December 16 2009 | $23.96 | $25.02 | $23.96 | $24.80 | 5,875,708 |
December 15 2009 | $23.97 | $24.08 | $23.66 | $23.86 | 2,792,192 |
December 14 2009 | $23.70 | $23.99 | $23.64 | $23.97 | 2,505,762 |
December 11 2009 | $23.77 | $23.98 | $23.36 | $23.50 | 2,581,041 |
December 10 2009 | $23.83 | $24.03 | $23.55 | $23.76 | 3,792,909 |
December 09 2009 | $23.23 | $23.86 | $22.95 | $23.83 | 3,417,044 |
December 08 2009 | $23.41 | $23.48 | $23.09 | $23.29 | 3,406,725 |
December 07 2009 | $23.88 | $23.92 | $23.45 | $23.53 | 3,072,800 |
December 04 2009 | $23.65 | $24.13 | $23.06 | $23.79 | 5,106,780 |
December 03 2009 | $23.39 | $23.68 | $23.23 | $23.28 | 5,374,026 |
December 02 2009 | $23.17 | $23.63 | $23.09 | $23.44 | 4,417,100 |
December 01 2009 | $22.32 | $23.24 | $22.32 | $23.12 | 6,767,674 |
November 30 2009 | $22.59 | $22.64 | $21.97 | $22.20 | 5,046,187 |
November 27 2009 | $22.82 | $22.96 | $22.37 | $22.59 | 1,981,325 |
November 25 2009 | $22.78 | $23.20 | $22.69 | $23.17 | 2,606,442 |
