| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $19.68 | $19.96 | $19.24 | $19.25 | 5,231,900 |
December 30 2009 | $20.06 | $20.25 | $19.56 | $19.64 | 4,967,000 |
December 29 2009 | $20.67 | $20.70 | $19.99 | $20.33 | 6,462,500 |
December 28 2009 | $19.86 | $21.06 | $19.75 | $20.22 | 15,612,300 |
December 24 2009 | $19.06 | $19.73 | $18.62 | $19.34 | 5,327,300 |
December 23 2009 | $19.63 | $19.82 | $18.73 | $18.88 | 10,240,100 |
December 22 2009 | $18.02 | $20.49 | $17.98 | $19.93 | 29,156,900 |
December 21 2009 | $18.17 | $18.22 | $17.95 | $18.01 | 5,533,800 |
December 18 2009 | $18.23 | $18.28 | $17.88 | $18.10 | 7,192,000 |
December 17 2009 | $18.29 | $18.60 | $17.98 | $18.11 | 9,373,800 |
December 16 2009 | $18.79 | $18.91 | $18.34 | $18.59 | 5,580,000 |
December 15 2009 | $18.35 | $19.05 | $18.17 | $18.57 | 9,423,900 |
December 14 2009 | $18.22 | $19.25 | $17.66 | $18.67 | 13,345,600 |
December 11 2009 | $18.64 | $18.68 | $17.59 | $18.21 | 12,263,900 |
December 10 2009 | $19.12 | $19.45 | $18.46 | $18.57 | 6,973,900 |
December 09 2009 | $19.32 | $19.33 | $18.89 | $19.04 | 5,371,100 |
December 08 2009 | $19.07 | $19.35 | $18.82 | $19.25 | 6,146,200 |
December 07 2009 | $19.29 | $20.20 | $19.21 | $19.37 | 8,841,000 |
December 04 2009 | $19.77 | $20.03 | $19.00 | $19.34 | 8,657,500 |
December 03 2009 | $20.09 | $20.23 | $18.98 | $19.19 | 11,091,400 |
December 02 2009 | $20.06 | $20.34 | $19.43 | $20.02 | 14,483,700 |
December 01 2009 | $18.99 | $20.52 | $18.51 | $19.80 | 42,539,800 |
November 30 2009 | $20.85 | $21.44 | $18.00 | $18.23 | 40,778,500 |
November 27 2009 | $21.26 | $21.82 | $21.19 | $21.38 | 4,209,400 |
November 25 2009 | $22.62 | $22.62 | $22.10 | $22.26 | 4,239,700 |
