| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $29.87 | $29.95 | $29.54 | $29.81 | 245,444 |
December 30 2009 | $29.41 | $29.75 | $29.30 | $29.73 | 221,804 |
December 29 2009 | $29.63 | $29.97 | $29.52 | $29.66 | 158,158 |
December 28 2009 | $30.20 | $30.21 | $29.34 | $29.66 | 556,734 |
December 24 2009 | $30.06 | $30.28 | $29.88 | $30.05 | 168,200 |
December 23 2009 | $29.77 | $30.11 | $29.40 | $30.09 | 290,802 |
December 22 2009 | $29.88 | $30.00 | $29.28 | $29.65 | 321,436 |
December 21 2009 | $28.89 | $30.16 | $28.87 | $29.89 | 512,906 |
December 18 2009 | $28.96 | $28.96 | $28.59 | $28.68 | 1,028,306 |
December 17 2009 | $28.83 | $28.94 | $28.36 | $28.54 | 232,396 |
December 16 2009 | $29.40 | $29.70 | $28.80 | $29.08 | 276,882 |
December 15 2009 | $28.10 | $29.27 | $28.10 | $29.15 | 437,090 |
December 14 2009 | $28.19 | $28.30 | $27.90 | $28.28 | 171,802 |
December 11 2009 | $27.90 | $28.26 | $27.78 | $28.21 | 123,452 |
December 10 2009 | $27.93 | $28.17 | $27.76 | $27.89 | 176,454 |
December 09 2009 | $28.05 | $28.09 | $27.53 | $27.93 | 171,088 |
December 08 2009 | $28.27 | $28.46 | $27.80 | $28.04 | 209,610 |
December 07 2009 | $28.39 | $28.76 | $28.34 | $28.56 | 193,878 |
December 04 2009 | $27.78 | $28.96 | $27.72 | $28.50 | 478,460 |
December 03 2009 | $27.20 | $27.53 | $27.09 | $27.40 | 381,412 |
December 02 2009 | $26.78 | $27.10 | $26.49 | $27.07 | 386,370 |
December 01 2009 | $26.75 | $27.17 | $26.40 | $26.72 | 387,330 |
November 30 2009 | $27.28 | $27.28 | $26.51 | $26.76 | 465,140 |
November 27 2009 | $27.25 | $27.76 | $27.01 | $27.26 | 155,488 |
November 25 2009 | $27.68 | $27.75 | $27.19 | $27.58 | 174,332 |
