| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $30.84 | $30.84 | $30.34 | $30.34 | 2,290,000 |
December 30 2009 | $29.76 | $30.63 | $29.76 | $30.61 | 3,529,300 |
December 29 2009 | $30.58 | $30.58 | $29.88 | $29.96 | 2,920,100 |
December 28 2009 | $30.81 | $30.98 | $30.12 | $30.30 | 3,900,400 |
December 24 2009 | $30.10 | $30.50 | $30.02 | $30.40 | 2,037,800 |
December 23 2009 | $29.59 | $29.80 | $29.39 | $29.76 | 3,144,900 |
December 22 2009 | $28.81 | $29.27 | $28.61 | $29.26 | 4,685,900 |
December 21 2009 | $28.56 | $28.84 | $28.19 | $28.80 | 4,762,000 |
December 18 2009 | $27.85 | $28.30 | $27.73 | $28.29 | 7,228,400 |
December 17 2009 | $27.64 | $27.84 | $27.53 | $27.75 | 4,581,000 |
December 16 2009 | $27.39 | $28.06 | $27.33 | $27.83 | 8,264,000 |
December 15 2009 | $27.45 | $27.99 | $27.28 | $27.77 | 3,621,700 |
December 14 2009 | $27.51 | $27.69 | $27.15 | $27.64 | 3,903,500 |
December 11 2009 | $27.25 | $27.61 | $27.09 | $27.27 | 4,707,000 |
December 10 2009 | $27.68 | $27.85 | $27.06 | $27.13 | 4,896,000 |
December 09 2009 | $27.33 | $28.04 | $27.01 | $27.79 | 4,714,300 |
December 08 2009 | $27.44 | $27.57 | $27.21 | $27.31 | 3,092,500 |
December 07 2009 | $27.63 | $28.04 | $27.55 | $27.75 | 2,968,100 |
December 04 2009 | $28.22 | $28.63 | $27.11 | $27.84 | 4,724,200 |
December 03 2009 | $28.52 | $28.61 | $27.72 | $27.77 | 4,340,200 |
December 02 2009 | $28.15 | $28.59 | $28.11 | $28.44 | 4,957,100 |
December 01 2009 | $28.08 | $28.24 | $27.72 | $27.94 | 4,043,200 |
November 30 2009 | $27.56 | $27.56 | $27.08 | $27.37 | 5,344,300 |
November 27 2009 | $26.91 | $27.22 | $26.41 | $26.99 | 2,265,900 |
November 25 2009 | $27.19 | $28.05 | $27.01 | $27.81 | 4,639,900 |
