| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $22.35 | $22.45 | $21.70 | $21.72 | 1,198,474 |
December 30 2009 | $22.46 | $22.51 | $22.17 | $22.33 | 1,032,065 |
December 29 2009 | $22.93 | $23.07 | $22.34 | $22.42 | 903,361 |
December 28 2009 | $22.84 | $23.22 | $22.79 | $22.86 | 989,074 |
December 24 2009 | $22.84 | $23.00 | $22.71 | $22.79 | 209,593 |
December 23 2009 | $22.44 | $22.90 | $22.38 | $22.87 | 1,299,549 |
December 22 2009 | $22.08 | $22.53 | $22.05 | $22.39 | 1,125,343 |
December 21 2009 | $21.38 | $22.21 | $21.34 | $22.06 | 1,082,637 |
December 18 2009 | $21.36 | $21.52 | $20.72 | $21.30 | 3,026,035 |
December 17 2009 | $21.70 | $21.86 | $21.22 | $21.22 | 1,101,360 |
December 16 2009 | $21.57 | $22.22 | $21.50 | $21.83 | 1,107,452 |
December 15 2009 | $21.79 | $21.90 | $21.45 | $21.50 | 929,064 |
December 14 2009 | $21.79 | $21.91 | $21.65 | $21.80 | 888,997 |
December 11 2009 | $21.78 | $21.83 | $21.31 | $21.66 | 1,431,737 |
December 10 2009 | $21.48 | $21.90 | $21.46 | $21.67 | 1,780,316 |
December 09 2009 | $21.11 | $21.46 | $20.80 | $21.35 | 1,558,361 |
December 08 2009 | $21.14 | $21.49 | $20.87 | $21.19 | 1,045,436 |
December 07 2009 | $21.75 | $21.98 | $21.19 | $21.25 | 1,355,458 |
December 04 2009 | $22.14 | $22.54 | $21.65 | $21.82 | 1,722,008 |
December 03 2009 | $21.90 | $22.25 | $21.83 | $21.95 | 1,613,930 |
December 02 2009 | $21.84 | $22.02 | $21.65 | $21.75 | 1,354,911 |
December 01 2009 | $21.62 | $22.00 | $21.46 | $21.75 | 1,965,227 |
November 30 2009 | $21.27 | $21.52 | $20.87 | $21.51 | 2,393,796 |
November 27 2009 | $21.33 | $21.70 | $21.04 | $21.28 | 874,063 |
November 25 2009 | $21.63 | $22.09 | $21.43 | $22.04 | 1,403,244 |
