| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $25.31 | $25.39 | $25.13 | $25.15 | 571,483 |
December 30 2009 | $25.13 | $25.25 | $25.02 | $25.25 | 1,015,945 |
December 29 2009 | $25.46 | $25.48 | $25.28 | $25.35 | 729,858 |
December 28 2009 | $25.27 | $25.30 | $25.16 | $25.30 | 561,277 |
December 24 2009 | $25.32 | $25.36 | $25.21 | $25.34 | 257,024 |
December 23 2009 | $25.29 | $25.41 | $25.11 | $25.23 | 912,326 |
December 22 2009 | $25.02 | $25.09 | $24.95 | $25.05 | 620,868 |
December 21 2009 | $24.87 | $24.99 | $24.83 | $24.86 | 1,179,939 |
December 18 2009 | $25.08 | $25.14 | $24.89 | $25.05 | 1,107,669 |
December 17 2009 | $25.11 | $25.12 | $24.81 | $24.91 | 1,263,676 |
December 16 2009 | $24.98 | $25.17 | $24.94 | $25.02 | 1,090,436 |
December 15 2009 | $24.88 | $24.96 | $24.80 | $24.84 | 971,716 |
December 14 2009 | $24.95 | $25.12 | $24.93 | $25.05 | 612,130 |
December 11 2009 | $25.11 | $25.12 | $24.85 | $24.87 | 1,347,112 |
December 10 2009 | $25.11 | $25.17 | $24.88 | $25.03 | 1,401,969 |
December 09 2009 | $25.39 | $25.43 | $25.02 | $25.27 | 1,878,489 |
December 08 2009 | $25.64 | $25.67 | $25.44 | $25.57 | 1,973,372 |
December 07 2009 | $25.66 | $25.91 | $25.63 | $25.64 | 1,663,262 |
December 04 2009 | $25.89 | $25.98 | $25.53 | $25.67 | 1,462,678 |
December 03 2009 | $26.04 | $26.07 | $25.76 | $25.77 | 2,476,416 |
December 02 2009 | $26.02 | $26.03 | $25.68 | $25.77 | 3,832,633 |
December 01 2009 | $25.94 | $26.05 | $25.88 | $25.95 | 2,034,138 |
November 30 2009 | $25.77 | $25.82 | $25.55 | $25.69 | 1,481,383 |
November 27 2009 | $25.37 | $25.64 | $25.32 | $25.59 | 839,477 |
November 25 2009 | $25.79 | $25.86 | $25.72 | $25.81 | 1,758,307 |
