| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.34 | $24.56 | $24.19 | $24.19 | 19,875,800 |
December 30 2009 | $24.56 | $24.56 | $24.12 | $24.27 | 22,009,500 |
December 29 2009 | $24.78 | $24.93 | $24.49 | $24.63 | 19,084,190 |
December 28 2009 | $24.63 | $24.93 | $24.19 | $24.78 | 33,795,650 |
December 24 2009 | $24.27 | $24.49 | $23.98 | $24.49 | 14,549,800 |
December 23 2009 | $24.56 | $24.71 | $23.83 | $24.05 | 35,752,040 |
December 22 2009 | $25.15 | $25.15 | $24.41 | $24.41 | 49,092,610 |
December 21 2009 | $24.78 | $25.00 | $24.56 | $25.00 | 62,625,030 |
December 18 2009 | $23.83 | $24.85 | $23.46 | $24.85 | 281,369,720 |
December 17 2009 | $23.03 | $23.76 | $22.88 | $23.39 | 377,263,850 |
December 16 2009 | $25.58 | $26.17 | $25.15 | $25.22 | 119,108,140 |
December 15 2009 | $26.83 | $27.05 | $25.66 | $26.02 | 93,423,080 |
December 14 2009 | $27.78 | $28.07 | $26.75 | $27.05 | 83,688,720 |
December 11 2009 | $28.51 | $28.87 | $28.29 | $28.87 | 22,120,240 |
December 10 2009 | $28.36 | $28.58 | $28.07 | $28.29 | 39,824,110 |
December 09 2009 | $28.80 | $28.87 | $27.70 | $28.22 | 39,989,180 |
December 08 2009 | $29.31 | $29.53 | $28.14 | $28.58 | 55,286,630 |
December 07 2009 | $29.90 | $30.12 | $29.46 | $29.46 | 23,200,950 |
December 04 2009 | $30.12 | $30.12 | $29.60 | $29.68 | 31,939,870 |
December 03 2009 | $30.34 | $30.77 | $29.46 | $29.60 | 34,577,410 |
December 02 2009 | $29.82 | $29.97 | $29.38 | $29.97 | 18,922,360 |
December 01 2009 | $30.34 | $30.41 | $29.60 | $29.97 | 24,623,940 |
November 30 2009 | $29.82 | $30.41 | $29.68 | $30.04 | 25,016,920 |
November 27 2009 | $29.09 | $30.19 | $28.87 | $29.68 | 25,806,580 |
November 25 2009 | $30.92 | $30.99 | $30.26 | $30.48 | 20,097,990 |