| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $22.83 | $22.88 | $22.50 | $22.53 | 2,941,408 |
December 30 2009 | $23.03 | $23.07 | $22.85 | $22.88 | 2,838,486 |
December 29 2009 | $23.14 | $23.27 | $23.05 | $23.05 | 2,507,986 |
December 28 2009 | $23.34 | $23.35 | $22.94 | $23.15 | 2,350,020 |
December 24 2009 | $23.29 | $23.41 | $23.19 | $23.35 | 1,332,308 |
December 23 2009 | $23.03 | $23.28 | $22.87 | $23.20 | 3,918,468 |
December 22 2009 | $22.80 | $22.99 | $22.77 | $22.94 | 4,936,650 |
December 21 2009 | $22.55 | $22.84 | $22.50 | $22.83 | 5,328,086 |
December 18 2009 | $22.39 | $22.56 | $22.16 | $22.35 | 7,307,782 |
December 17 2009 | $22.62 | $22.64 | $22.19 | $22.32 | 7,557,122 |
December 16 2009 | $22.77 | $22.99 | $22.69 | $22.73 | 7,721,438 |
December 15 2009 | $22.92 | $23.02 | $22.74 | $22.89 | 5,336,564 |
December 14 2009 | $22.81 | $23.06 | $22.71 | $23.02 | 5,374,300 |
December 11 2009 | $22.96 | $22.96 | $22.54 | $22.63 | 6,402,278 |
December 10 2009 | $22.45 | $22.87 | $22.45 | $22.77 | 8,214,580 |
December 09 2009 | $22.22 | $22.47 | $22.05 | $22.39 | 5,974,470 |
December 08 2009 | $22.71 | $22.78 | $22.27 | $22.34 | 10,413,964 |
December 07 2009 | $23.04 | $23.12 | $22.85 | $22.85 | 8,024,250 |
December 04 2009 | $22.94 | $23.27 | $22.76 | $23.00 | 11,949,376 |
December 03 2009 | $22.84 | $22.88 | $22.60 | $22.64 | 6,314,018 |
December 02 2009 | $22.55 | $22.95 | $22.55 | $22.78 | 5,528,366 |
December 01 2009 | $22.57 | $22.92 | $22.51 | $22.68 | 7,855,560 |
November 30 2009 | $22.36 | $22.65 | $22.11 | $22.30 | 7,347,762 |
November 27 2009 | $22.19 | $22.53 | $21.99 | $22.28 | 3,996,920 |
November 25 2009 | $22.77 | $22.84 | $22.53 | $22.74 | 5,526,900 |
