| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.97 | $23.99 | $23.60 | $23.62 | 1,987,685 |
December 30 2009 | $24.06 | $24.11 | $23.83 | $23.92 | 2,239,269 |
December 29 2009 | $24.40 | $24.50 | $24.01 | $24.09 | 2,224,857 |
December 28 2009 | $24.35 | $24.53 | $23.94 | $24.03 | 1,998,558 |
December 24 2009 | $24.24 | $24.37 | $24.15 | $24.21 | 672,009 |
December 23 2009 | $24.44 | $24.47 | $24.09 | $24.24 | 2,376,025 |
December 22 2009 | $24.20 | $24.66 | $24.03 | $24.39 | 3,990,646 |
December 21 2009 | $24.44 | $24.55 | $24.03 | $24.12 | 3,234,899 |
December 18 2009 | $24.09 | $24.33 | $23.74 | $24.01 | 10,787,670 |
December 17 2009 | $24.83 | $25.15 | $24.70 | $24.86 | 5,418,137 |
December 16 2009 | $25.67 | $25.82 | $25.05 | $25.20 | 4,543,981 |
December 15 2009 | $24.82 | $25.41 | $24.82 | $25.25 | 3,625,162 |
December 14 2009 | $24.45 | $25.29 | $24.30 | $25.12 | 4,563,454 |
December 11 2009 | $24.21 | $24.36 | $24.03 | $24.17 | 2,398,400 |
December 10 2009 | $23.58 | $24.17 | $23.49 | $23.99 | 3,137,186 |
December 09 2009 | $23.87 | $23.92 | $23.21 | $23.36 | 4,323,700 |
December 08 2009 | $23.94 | $23.98 | $23.62 | $23.72 | 4,051,938 |
December 07 2009 | $24.29 | $24.51 | $24.03 | $24.15 | 4,454,476 |
December 04 2009 | $24.53 | $24.85 | $24.11 | $24.49 | 4,353,327 |
December 03 2009 | $24.47 | $24.80 | $24.27 | $24.33 | 4,332,728 |
December 02 2009 | $24.24 | $24.42 | $24.09 | $24.38 | 5,319,981 |
December 01 2009 | $24.17 | $24.40 | $23.80 | $23.94 | 3,934,958 |
November 30 2009 | $23.73 | $24.10 | $23.48 | $23.87 | 2,839,046 |
November 27 2009 | $23.54 | $24.07 | $23.48 | $23.86 | 1,826,333 |
November 25 2009 | $24.21 | $24.65 | $23.96 | $24.62 | 3,258,831 |
