| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $30.74 | $30.74 | $30.24 | $30.24 | 2,290,000 |
December 30 2009 | $29.66 | $30.52 | $29.66 | $30.51 | 3,529,300 |
December 29 2009 | $30.47 | $30.47 | $29.78 | $29.86 | 2,920,100 |
December 28 2009 | $30.70 | $30.88 | $30.01 | $30.20 | 3,900,400 |
December 24 2009 | $29.99 | $30.39 | $29.92 | $30.30 | 2,037,800 |
December 23 2009 | $29.49 | $29.70 | $29.29 | $29.65 | 3,144,900 |
December 22 2009 | $28.71 | $29.17 | $28.52 | $29.17 | 4,685,900 |
December 21 2009 | $28.46 | $28.74 | $28.10 | $28.70 | 4,762,000 |
December 18 2009 | $27.76 | $28.21 | $27.63 | $28.19 | 7,228,400 |
December 17 2009 | $27.54 | $27.74 | $27.43 | $27.66 | 4,581,000 |
December 16 2009 | $27.30 | $27.96 | $27.24 | $27.73 | 8,264,000 |
December 15 2009 | $27.36 | $27.89 | $27.18 | $27.67 | 3,621,700 |
December 14 2009 | $27.42 | $27.60 | $27.06 | $27.55 | 3,903,500 |
December 11 2009 | $27.16 | $27.51 | $27.00 | $27.18 | 4,707,000 |
December 10 2009 | $27.58 | $27.76 | $26.97 | $27.04 | 4,896,000 |
December 09 2009 | $27.24 | $27.94 | $26.91 | $27.70 | 4,714,300 |
December 08 2009 | $27.34 | $27.48 | $27.11 | $27.22 | 3,092,500 |
December 07 2009 | $27.54 | $27.95 | $27.46 | $27.65 | 2,968,100 |
December 04 2009 | $28.12 | $28.53 | $27.02 | $27.75 | 4,724,200 |
December 03 2009 | $28.43 | $28.51 | $27.62 | $27.68 | 4,340,200 |
December 02 2009 | $28.05 | $28.50 | $28.01 | $28.34 | 4,957,100 |
December 01 2009 | $27.98 | $28.15 | $27.62 | $27.85 | 4,043,200 |
November 30 2009 | $27.47 | $27.47 | $26.98 | $27.28 | 5,344,300 |
November 27 2009 | $26.82 | $27.13 | $26.32 | $26.89 | 2,265,900 |
November 25 2009 | $27.10 | $27.96 | $26.92 | $27.71 | 4,639,900 |