| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $19.65 | $19.69 | $19.47 | $19.53 | 12,643,600 |
December 30 2009 | $19.53 | $19.72 | $19.53 | $19.68 | 12,350,800 |
December 29 2009 | $19.35 | $19.72 | $19.35 | $19.66 | 18,743,200 |
December 28 2009 | $19.30 | $19.43 | $19.23 | $19.38 | 13,439,600 |
December 24 2009 | $19.34 | $19.39 | $19.16 | $19.27 | 6,912,400 |
December 23 2009 | $19.31 | $19.43 | $19.13 | $19.24 | 23,111,600 |
December 22 2009 | $19.58 | $19.65 | $19.18 | $19.27 | 28,816,800 |
December 21 2009 | $19.87 | $19.89 | $19.35 | $19.54 | 44,560,800 |
December 18 2009 | $19.52 | $20.03 | $19.52 | $19.87 | 337,533,600 |
December 17 2009 | $19.32 | $19.52 | $19.09 | $19.44 | 38,240,000 |
December 16 2009 | $19.26 | $19.54 | $19.18 | $19.44 | 33,778,800 |
December 15 2009 | $18.81 | $19.25 | $18.74 | $19.24 | 38,040,000 |
December 14 2009 | $18.97 | $19.19 | $18.65 | $18.93 | 70,498,800 |
December 11 2009 | $18.38 | $18.40 | $18.12 | $18.17 | 11,518,800 |
December 10 2009 | $18.29 | $18.48 | $18.17 | $18.38 | 14,546,800 |
December 09 2009 | $17.78 | $18.30 | $17.75 | $18.26 | 16,743,600 |
December 08 2009 | $17.78 | $17.96 | $17.77 | $17.86 | 10,418,800 |
December 07 2009 | $17.92 | $18.01 | $17.83 | $17.85 | 9,660,800 |
December 04 2009 | $18.11 | $18.22 | $17.58 | $17.93 | 21,865,600 |
December 03 2009 | $18.39 | $18.45 | $17.85 | $17.87 | 19,122,800 |
December 02 2009 | $18.55 | $18.63 | $18.33 | $18.36 | 12,852,800 |
December 01 2009 | $18.19 | $18.63 | $18.09 | $18.53 | 24,410,000 |
November 30 2009 | $17.94 | $18.17 | $17.91 | $18.09 | 15,704,800 |
November 27 2009 | $17.88 | $18.05 | $17.78 | $17.94 | 9,295,200 |
November 25 2009 | $18.05 | $18.29 | $17.95 | $18.27 | 11,494,800 |
