| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.78 | $23.78 | $23.43 | $23.54 | 9,897,480 |
December 30 2009 | $23.76 | $23.79 | $23.61 | $23.72 | 4,155,920 |
December 29 2009 | $23.70 | $23.82 | $23.64 | $23.76 | 6,105,390 |
December 28 2009 | $23.53 | $23.67 | $23.26 | $23.63 | 7,094,470 |
December 24 2009 | $23.41 | $23.62 | $23.40 | $23.49 | 2,751,450 |
December 23 2009 | $23.54 | $23.69 | $23.34 | $23.48 | 8,198,010 |
December 22 2009 | $23.52 | $23.74 | $23.45 | $23.51 | 8,461,160 |
December 21 2009 | $23.54 | $23.59 | $23.33 | $23.48 | 9,225,700 |
December 18 2009 | $22.92 | $23.51 | $22.88 | $23.43 | 25,078,150 |
December 17 2009 | $22.57 | $22.89 | $22.53 | $22.78 | 12,834,190 |
December 16 2009 | $22.57 | $22.77 | $22.53 | $22.66 | 13,841,370 |
December 15 2009 | $22.69 | $22.96 | $22.50 | $22.58 | 15,149,020 |
December 14 2009 | $22.71 | $22.78 | $22.29 | $22.76 | 12,554,310 |
December 11 2009 | $22.60 | $22.62 | $22.40 | $22.43 | 8,461,220 |
December 10 2009 | $22.50 | $22.57 | $22.25 | $22.45 | 9,748,890 |
December 09 2009 | $21.87 | $22.37 | $21.83 | $22.34 | 9,222,310 |
December 08 2009 | $21.88 | $22.04 | $21.76 | $21.94 | 6,939,040 |
December 07 2009 | $22.02 | $22.30 | $21.84 | $21.97 | 7,632,380 |
December 04 2009 | $22.07 | $22.36 | $21.66 | $22.19 | 14,319,670 |
December 03 2009 | $22.42 | $22.51 | $21.65 | $21.72 | 12,076,380 |
December 02 2009 | $22.27 | $22.70 | $22.24 | $22.29 | 13,986,180 |
December 01 2009 | $22.25 | $22.43 | $22.15 | $22.34 | 13,805,760 |
November 30 2009 | $21.79 | $22.15 | $21.71 | $22.15 | 13,920,880 |
November 27 2009 | $21.56 | $21.92 | $21.56 | $21.66 | 6,480,740 |
November 25 2009 | $21.93 | $22.12 | $21.85 | $22.05 | 11,679,990 |
