| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.31 | $24.47 | $23.92 | $23.94 | 5,354,200 |
December 30 2009 | $24.23 | $24.36 | $24.04 | $24.36 | 5,806,300 |
December 29 2009 | $24.42 | $24.71 | $24.13 | $24.23 | 9,200,000 |
December 28 2009 | $24.77 | $25.01 | $24.41 | $24.66 | 7,968,700 |
December 24 2009 | $25.05 | $25.06 | $24.55 | $24.88 | 4,963,400 |
December 23 2009 | $25.32 | $25.65 | $24.76 | $24.84 | 9,500,100 |
December 22 2009 | $25.44 | $25.54 | $25.28 | $25.39 | 10,356,400 |
December 21 2009 | $25.11 | $26.12 | $25.07 | $25.27 | 24,416,000 |
December 18 2009 | $25.04 | $25.13 | $24.41 | $24.77 | 15,694,400 |
December 17 2009 | $25.21 | $25.39 | $24.59 | $24.99 | 14,802,800 |
December 16 2009 | $24.74 | $25.39 | $24.67 | $25.29 | 34,897,200 |
December 15 2009 | $24.27 | $24.65 | $24.26 | $24.60 | 28,990,900 |
December 14 2009 | $24.26 | $24.54 | $24.16 | $24.31 | 20,357,700 |
December 11 2009 | $23.90 | $24.38 | $23.88 | $23.94 | 19,072,800 |
December 10 2009 | $22.56 | $24.13 | $22.42 | $23.81 | 27,521,700 |
December 09 2009 | $22.68 | $23.25 | $22.10 | $22.39 | 19,103,600 |
December 08 2009 | $22.12 | $22.72 | $22.05 | $22.35 | 15,897,400 |
December 07 2009 | $21.63 | $22.36 | $21.62 | $22.23 | 11,281,000 |
December 04 2009 | $21.72 | $22.03 | $21.44 | $21.57 | 11,814,700 |
December 03 2009 | $22.21 | $22.35 | $21.44 | $21.47 | 15,325,700 |
December 02 2009 | $22.56 | $22.62 | $22.12 | $22.22 | 11,500,500 |
December 01 2009 | $22.78 | $22.93 | $22.49 | $22.54 | 9,705,800 |
November 30 2009 | $23.12 | $23.16 | $22.39 | $22.52 | 12,634,400 |
November 27 2009 | $22.77 | $23.28 | $22.54 | $23.12 | 5,456,500 |
November 25 2009 | $23.23 | $23.36 | $23.07 | $23.20 | 8,060,900 |
