| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $26.23 | $26.38 | $25.91 | $25.91 | 2,053,561 |
December 30 2009 | $25.76 | $26.23 | $25.62 | $26.23 | 2,236,532 |
December 29 2009 | $25.82 | $25.90 | $25.52 | $25.82 | 2,199,752 |
December 28 2009 | $26.27 | $26.39 | $25.63 | $25.80 | 3,389,394 |
December 24 2009 | $25.89 | $26.26 | $25.87 | $26.20 | 1,282,516 |
December 23 2009 | $25.49 | $25.91 | $25.49 | $25.87 | 3,894,515 |
December 22 2009 | $25.44 | $25.86 | $25.28 | $25.51 | 4,827,627 |
December 21 2009 | $25.19 | $25.60 | $24.99 | $25.36 | 6,446,318 |
December 18 2009 | $24.74 | $25.11 | $24.35 | $25.11 | 8,281,319 |
December 17 2009 | $24.04 | $24.81 | $23.91 | $24.64 | 6,941,649 |
December 16 2009 | $23.33 | $24.37 | $23.33 | $24.16 | 5,875,708 |
December 15 2009 | $23.35 | $23.45 | $23.05 | $23.24 | 2,792,192 |
December 14 2009 | $23.08 | $23.36 | $23.02 | $23.35 | 2,505,762 |
December 11 2009 | $23.15 | $23.36 | $22.75 | $22.89 | 2,581,041 |
December 10 2009 | $23.22 | $23.41 | $22.93 | $23.14 | 3,792,909 |
December 09 2009 | $22.62 | $23.24 | $22.35 | $23.21 | 3,417,044 |
December 08 2009 | $22.80 | $22.87 | $22.49 | $22.69 | 3,406,725 |
December 07 2009 | $23.26 | $23.30 | $22.84 | $22.92 | 3,072,800 |
December 04 2009 | $23.03 | $23.50 | $22.47 | $23.17 | 5,106,780 |
December 03 2009 | $22.78 | $23.06 | $22.62 | $22.68 | 5,374,026 |
December 02 2009 | $22.57 | $23.02 | $22.49 | $22.83 | 4,417,100 |
December 01 2009 | $21.74 | $22.64 | $21.74 | $22.52 | 6,767,674 |
November 30 2009 | $22.01 | $22.05 | $21.40 | $21.62 | 5,046,187 |
November 27 2009 | $22.22 | $22.37 | $21.79 | $22.01 | 1,981,325 |
November 25 2009 | $22.19 | $22.59 | $22.10 | $22.57 | 2,606,442 |
