| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $21.44 | $21.65 | $21.41 | $21.52 | 9,876,900 |
December 30 2009 | $21.25 | $21.49 | $21.23 | $21.44 | 6,140,900 |
December 29 2009 | $21.46 | $21.54 | $21.20 | $21.40 | 7,715,000 |
December 28 2009 | $21.53 | $21.60 | $21.27 | $21.30 | 8,606,900 |
December 24 2009 | $21.45 | $21.54 | $21.41 | $21.52 | 2,652,800 |
December 23 2009 | $21.57 | $21.63 | $21.30 | $21.38 | 7,246,600 |
December 22 2009 | $21.69 | $21.79 | $21.36 | $21.52 | 9,659,400 |
December 21 2009 | $21.38 | $21.65 | $21.33 | $21.57 | 9,592,000 |
December 18 2009 | $21.26 | $21.34 | $20.95 | $21.24 | 19,833,000 |
December 17 2009 | $21.81 | $21.96 | $21.12 | $21.17 | 23,281,100 |
December 16 2009 | $21.88 | $22.14 | $21.78 | $22.06 | 13,069,200 |
December 15 2009 | $21.78 | $21.92 | $21.54 | $21.70 | 15,755,400 |
December 14 2009 | $21.81 | $22.05 | $21.50 | $21.94 | 14,433,400 |
December 11 2009 | $21.96 | $22.07 | $21.58 | $21.65 | 10,847,300 |
December 10 2009 | $22.13 | $22.16 | $21.75 | $21.98 | 11,937,000 |
December 09 2009 | $22.04 | $22.20 | $21.69 | $22.07 | 11,713,800 |
December 08 2009 | $21.88 | $22.24 | $21.75 | $21.92 | 14,017,900 |
December 07 2009 | $22.39 | $22.67 | $21.97 | $22.09 | 10,393,800 |
December 04 2009 | $22.43 | $22.57 | $22.00 | $22.52 | 16,323,300 |
December 03 2009 | $22.48 | $22.76 | $21.93 | $21.96 | 14,732,500 |
December 02 2009 | $22.80 | $22.85 | $22.19 | $22.25 | 17,240,500 |
December 01 2009 | $23.10 | $23.25 | $22.83 | $22.92 | 11,797,300 |
November 30 2009 | $22.32 | $23.03 | $22.20 | $22.96 | 15,312,500 |
November 27 2009 | $22.06 | $22.51 | $21.81 | $22.18 | 11,230,300 |
November 25 2009 | $23.41 | $23.41 | $22.74 | $22.85 | 15,018,400 |
