| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $26.73 | $26.73 | $26.29 | $26.30 | 1,945,184 |
December 30 2009 | $26.52 | $26.59 | $26.36 | $26.57 | 1,594,144 |
December 29 2009 | $26.55 | $26.68 | $26.41 | $26.54 | 1,565,556 |
December 28 2009 | $26.38 | $26.54 | $26.36 | $26.51 | 1,278,414 |
December 24 2009 | $26.21 | $26.47 | $26.13 | $26.41 | 700,029 |
December 23 2009 | $26.28 | $26.40 | $26.19 | $26.28 | 1,539,359 |
December 22 2009 | $26.32 | $26.44 | $26.16 | $26.35 | 2,012,955 |
December 21 2009 | $26.09 | $26.35 | $26.04 | $26.27 | 2,346,568 |
December 18 2009 | $26.08 | $26.08 | $25.77 | $26.01 | 5,167,415 |
December 17 2009 | $26.02 | $26.16 | $25.85 | $25.97 | 4,678,784 |
December 16 2009 | $26.47 | $26.55 | $26.33 | $26.34 | 3,046,483 |
December 15 2009 | $26.41 | $26.56 | $26.28 | $26.35 | 2,520,151 |
December 14 2009 | $26.48 | $26.71 | $26.39 | $26.47 | 2,853,992 |
December 11 2009 | $26.62 | $26.71 | $26.39 | $26.43 | 2,715,490 |
December 10 2009 | $26.52 | $26.74 | $26.43 | $26.53 | 2,510,356 |
December 09 2009 | $26.22 | $26.49 | $26.06 | $26.46 | 3,977,958 |
December 08 2009 | $26.57 | $26.73 | $26.20 | $26.21 | 3,748,677 |
December 07 2009 | $26.68 | $26.85 | $26.53 | $26.73 | 3,455,157 |
December 04 2009 | $26.64 | $26.95 | $26.43 | $26.62 | 7,717,181 |
December 03 2009 | $26.56 | $26.77 | $26.30 | $26.31 | 4,594,840 |
December 02 2009 | $26.68 | $27.11 | $26.61 | $26.69 | 5,463,669 |
December 01 2009 | $26.68 | $26.89 | $26.60 | $26.71 | 4,521,944 |
November 30 2009 | $26.60 | $26.61 | $26.24 | $26.47 | 3,589,217 |
November 27 2009 | $26.28 | $26.73 | $26.03 | $26.52 | 2,121,843 |
November 25 2009 | $26.89 | $26.95 | $26.69 | $26.81 | 3,010,035 |
