| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $31.07 | $31.07 | $30.57 | $30.57 | 2,290,000 |
December 30 2009 | $29.99 | $30.86 | $29.99 | $30.84 | 3,529,300 |
December 29 2009 | $30.81 | $30.81 | $30.10 | $30.18 | 2,920,100 |
December 28 2009 | $31.04 | $31.21 | $30.34 | $30.53 | 3,900,400 |
December 24 2009 | $30.32 | $30.73 | $30.24 | $30.63 | 2,037,800 |
December 23 2009 | $29.82 | $30.02 | $29.61 | $29.98 | 3,144,900 |
December 22 2009 | $29.03 | $29.49 | $28.83 | $29.48 | 4,685,900 |
December 21 2009 | $28.77 | $29.05 | $28.40 | $29.02 | 4,762,000 |
December 18 2009 | $28.06 | $28.51 | $27.94 | $28.50 | 7,228,400 |
December 17 2009 | $27.84 | $28.05 | $27.73 | $27.96 | 4,581,000 |
December 16 2009 | $27.60 | $28.27 | $27.54 | $28.03 | 8,264,000 |
December 15 2009 | $27.66 | $28.20 | $27.48 | $27.97 | 3,621,700 |
December 14 2009 | $27.71 | $27.90 | $27.36 | $27.85 | 3,903,500 |
December 11 2009 | $27.45 | $27.81 | $27.29 | $27.47 | 4,707,000 |
December 10 2009 | $27.88 | $28.06 | $27.26 | $27.34 | 4,896,000 |
December 09 2009 | $27.54 | $28.25 | $27.21 | $28.00 | 4,714,300 |
December 08 2009 | $27.64 | $27.78 | $27.41 | $27.51 | 3,092,500 |
December 07 2009 | $27.84 | $28.25 | $27.76 | $27.96 | 2,968,100 |
December 04 2009 | $28.43 | $28.85 | $27.31 | $28.05 | 4,724,200 |
December 03 2009 | $28.74 | $28.82 | $27.92 | $27.98 | 4,340,200 |
December 02 2009 | $28.36 | $28.81 | $28.32 | $28.65 | 4,957,100 |
December 01 2009 | $28.29 | $28.46 | $27.92 | $28.15 | 4,043,200 |
November 30 2009 | $27.77 | $27.77 | $27.28 | $27.58 | 5,344,300 |
November 27 2009 | $27.11 | $27.43 | $26.60 | $27.19 | 2,265,900 |
November 25 2009 | $27.40 | $28.26 | $27.21 | $28.01 | 4,639,900 |
