| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.88 | $23.88 | $23.53 | $23.64 | 9,897,480 |
December 30 2009 | $23.86 | $23.89 | $23.71 | $23.82 | 4,155,920 |
December 29 2009 | $23.80 | $23.92 | $23.74 | $23.86 | 6,105,390 |
December 28 2009 | $23.63 | $23.77 | $23.36 | $23.73 | 7,094,470 |
December 24 2009 | $23.51 | $23.72 | $23.50 | $23.59 | 2,751,450 |
December 23 2009 | $23.64 | $23.79 | $23.44 | $23.58 | 8,198,010 |
December 22 2009 | $23.62 | $23.84 | $23.55 | $23.61 | 8,461,160 |
December 21 2009 | $23.64 | $23.69 | $23.43 | $23.58 | 9,225,700 |
December 18 2009 | $23.02 | $23.61 | $22.98 | $23.53 | 25,078,150 |
December 17 2009 | $22.67 | $22.98 | $22.62 | $22.88 | 12,834,190 |
December 16 2009 | $22.66 | $22.87 | $22.63 | $22.75 | 13,841,370 |
December 15 2009 | $22.79 | $23.05 | $22.60 | $22.68 | 15,149,020 |
December 14 2009 | $22.81 | $22.88 | $22.38 | $22.85 | 12,554,310 |
December 11 2009 | $22.70 | $22.72 | $22.50 | $22.53 | 8,461,220 |
December 10 2009 | $22.60 | $22.67 | $22.34 | $22.54 | 9,748,890 |
December 09 2009 | $21.96 | $22.46 | $21.93 | $22.43 | 9,222,310 |
December 08 2009 | $21.98 | $22.14 | $21.86 | $22.03 | 6,939,040 |
December 07 2009 | $22.12 | $22.39 | $21.94 | $22.06 | 7,632,380 |
December 04 2009 | $22.16 | $22.45 | $21.75 | $22.29 | 14,319,670 |
December 03 2009 | $22.52 | $22.60 | $21.74 | $21.81 | 12,076,380 |
December 02 2009 | $22.37 | $22.80 | $22.34 | $22.39 | 13,986,180 |
December 01 2009 | $22.34 | $22.53 | $22.24 | $22.44 | 13,805,760 |
November 30 2009 | $21.88 | $22.24 | $21.80 | $22.24 | 13,920,880 |
November 27 2009 | $21.66 | $22.02 | $21.65 | $21.76 | 6,480,740 |
November 25 2009 | $22.02 | $22.22 | $21.94 | $22.15 | 11,679,990 |
