| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.56 | $24.63 | $24.42 | $24.50 | 793,600 |
December 30 2009 | $24.63 | $24.73 | $24.52 | $24.57 | 687,300 |
December 29 2009 | $24.56 | $24.77 | $24.50 | $24.65 | 583,600 |
December 28 2009 | $24.47 | $24.64 | $24.47 | $24.60 | 847,400 |
December 24 2009 | $24.55 | $24.64 | $24.39 | $24.47 | 387,400 |
December 23 2009 | $24.42 | $24.60 | $24.27 | $24.51 | 816,600 |
December 22 2009 | $24.22 | $24.51 | $24.22 | $24.42 | 1,714,000 |
December 21 2009 | $23.99 | $24.37 | $23.91 | $24.25 | 1,340,500 |
December 18 2009 | $24.42 | $24.57 | $23.94 | $23.95 | 2,211,800 |
December 17 2009 | $24.33 | $24.44 | $24.21 | $24.31 | 1,119,100 |
December 16 2009 | $24.55 | $24.71 | $24.40 | $24.46 | 883,100 |
December 15 2009 | $24.52 | $24.63 | $24.42 | $24.51 | 1,741,100 |
December 14 2009 | $24.65 | $24.67 | $24.36 | $24.57 | 1,201,500 |
December 11 2009 | $24.47 | $24.58 | $24.32 | $24.43 | 720,700 |
December 10 2009 | $24.34 | $24.58 | $24.34 | $24.44 | 1,097,000 |
December 09 2009 | $24.46 | $24.56 | $24.15 | $24.42 | 943,100 |
December 08 2009 | $24.39 | $24.62 | $24.15 | $24.38 | 1,739,300 |
December 07 2009 | $24.40 | $24.85 | $24.34 | $24.55 | 2,108,700 |
December 04 2009 | $24.25 | $24.60 | $24.00 | $24.36 | 2,597,500 |
December 03 2009 | $24.09 | $24.43 | $24.09 | $24.14 | 1,453,300 |
December 02 2009 | $23.94 | $24.38 | $23.94 | $24.14 | 2,136,100 |
December 01 2009 | $24.11 | $24.31 | $23.92 | $24.00 | 2,441,200 |
November 30 2009 | $24.19 | $24.41 | $23.96 | $24.11 | 2,076,000 |
November 27 2009 | $24.22 | $24.36 | $23.75 | $24.08 | 1,008,400 |
November 25 2009 | $24.60 | $24.78 | $24.54 | $24.67 | 1,211,100 |
