| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $27.41 | $27.54 | $26.38 | $26.45 | 6,836,601 |
December 30 2009 | $27.81 | $27.82 | $26.81 | $27.06 | 5,641,789 |
December 29 2009 | $28.35 | $28.72 | $28.03 | $28.07 | 2,478,276 |
December 28 2009 | $28.89 | $29.09 | $28.00 | $28.10 | 2,481,769 |
December 24 2009 | $28.81 | $28.99 | $28.38 | $28.61 | 1,667,464 |
December 23 2009 | $28.80 | $28.88 | $28.52 | $28.72 | 2,411,726 |
December 22 2009 | $28.26 | $28.59 | $28.21 | $28.44 | 3,222,955 |
December 21 2009 | $28.30 | $28.53 | $28.12 | $28.15 | 3,799,004 |
December 18 2009 | $27.80 | $28.13 | $27.50 | $27.70 | 2,737,276 |
December 17 2009 | $27.42 | $27.83 | $27.27 | $27.66 | 4,367,756 |
December 16 2009 | $28.06 | $28.50 | $27.96 | $28.23 | 4,087,716 |
December 15 2009 | $27.76 | $27.99 | $27.51 | $27.66 | 2,913,101 |
December 14 2009 | $27.03 | $28.13 | $26.90 | $28.00 | 4,877,306 |
December 11 2009 | $26.94 | $27.15 | $26.63 | $26.76 | 3,510,280 |
December 10 2009 | $26.67 | $27.11 | $26.42 | $26.82 | 5,800,941 |
December 09 2009 | $25.03 | $26.25 | $24.84 | $26.17 | 5,734,722 |
December 08 2009 | $25.41 | $25.60 | $24.50 | $24.73 | 5,978,224 |
December 07 2009 | $25.86 | $26.34 | $25.63 | $25.68 | 4,956,414 |
December 04 2009 | $27.28 | $27.76 | $25.96 | $26.21 | 6,800,440 |
December 03 2009 | $27.02 | $27.26 | $26.40 | $26.93 | 6,544,759 |
December 02 2009 | $26.89 | $27.59 | $26.74 | $27.32 | 4,391,935 |
December 01 2009 | $26.87 | $27.11 | $26.28 | $26.84 | 3,452,231 |
November 30 2009 | $26.06 | $26.57 | $25.89 | $26.34 | 5,206,128 |
November 27 2009 | $25.07 | $26.39 | $24.81 | $26.01 | 5,263,716 |
November 25 2009 | $26.48 | $27.14 | $26.25 | $27.14 | 2,960,715 |
