| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $27.18 | $27.41 | $26.97 | $26.97 | 260,700 |
December 30 2009 | $26.91 | $27.27 | $26.87 | $27.15 | 530,700 |
December 29 2009 | $27.44 | $27.48 | $27.03 | $27.10 | 947,000 |
December 28 2009 | $27.37 | $27.41 | $27.03 | $27.14 | 576,500 |
December 24 2009 | $26.88 | $27.09 | $26.75 | $27.04 | 234,500 |
December 23 2009 | $26.63 | $26.88 | $26.52 | $26.88 | 1,193,600 |
December 22 2009 | $26.19 | $26.54 | $26.12 | $26.36 | 1,352,600 |
December 21 2009 | $25.73 | $26.19 | $25.59 | $25.73 | 1,211,900 |
December 18 2009 | $25.66 | $25.86 | $25.24 | $25.48 | 888,600 |
December 17 2009 | $25.56 | $25.74 | $25.45 | $25.50 | 1,241,400 |
December 16 2009 | $25.66 | $26.05 | $25.66 | $25.69 | 1,573,100 |
December 15 2009 | $25.38 | $25.65 | $25.33 | $25.37 | 937,700 |
December 14 2009 | $25.71 | $25.82 | $25.54 | $25.74 | 679,400 |
December 11 2009 | $25.30 | $25.38 | $25.03 | $25.36 | 1,299,900 |
December 10 2009 | $25.12 | $25.34 | $24.83 | $25.29 | 1,499,000 |
December 09 2009 | $24.61 | $25.15 | $24.38 | $25.11 | 2,259,600 |
December 08 2009 | $24.70 | $24.70 | $23.97 | $24.24 | 2,736,200 |
December 07 2009 | $25.03 | $25.61 | $25.03 | $25.20 | 1,150,900 |
December 04 2009 | $26.10 | $26.36 | $24.97 | $25.37 | 1,860,400 |
December 03 2009 | $26.21 | $26.38 | $25.67 | $25.71 | 1,590,400 |
December 02 2009 | $25.85 | $26.20 | $25.82 | $26.10 | 2,182,000 |
December 01 2009 | $25.64 | $25.83 | $25.36 | $25.55 | 1,355,100 |
November 30 2009 | $25.23 | $25.31 | $24.59 | $24.95 | 2,545,000 |
November 27 2009 | $24.40 | $25.54 | $24.37 | $25.30 | 1,210,500 |
November 25 2009 | $26.04 | $26.45 | $25.66 | $26.35 | 1,897,500 |
