| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $30.05 | $30.09 | $29.82 | $29.84 | 670,873 |
December 30 2009 | $29.77 | $30.12 | $29.67 | $29.83 | 850,978 |
December 29 2009 | $29.84 | $29.98 | $29.59 | $29.84 | 1,287,056 |
December 28 2009 | $29.31 | $29.83 | $29.31 | $29.64 | 1,102,427 |
December 24 2009 | $28.94 | $29.46 | $28.77 | $29.32 | 607,856 |
December 23 2009 | $28.41 | $29.02 | $28.41 | $28.90 | 1,534,187 |
December 22 2009 | $27.68 | $28.39 | $27.46 | $28.36 | 1,824,083 |
December 21 2009 | $27.25 | $27.66 | $26.99 | $27.59 | 1,309,878 |
December 18 2009 | $26.67 | $27.23 | $26.64 | $27.12 | 1,684,275 |
December 17 2009 | $27.26 | $27.26 | $26.41 | $26.52 | 2,864,111 |
December 16 2009 | $27.72 | $27.72 | $27.13 | $27.15 | 1,814,009 |
December 15 2009 | $27.66 | $27.68 | $27.31 | $27.46 | 1,568,831 |
December 14 2009 | $26.74 | $27.68 | $26.74 | $27.63 | 2,574,215 |
December 11 2009 | $26.93 | $27.13 | $26.29 | $26.35 | 2,258,824 |
December 10 2009 | $26.53 | $26.98 | $26.41 | $26.83 | 2,056,411 |
December 09 2009 | $26.78 | $26.84 | $26.14 | $26.49 | 3,181,249 |
December 08 2009 | $27.33 | $27.33 | $26.85 | $26.96 | 3,681,988 |
December 07 2009 | $27.24 | $28.05 | $27.24 | $27.57 | 2,436,566 |
December 04 2009 | $28.39 | $28.39 | $26.88 | $27.55 | 4,973,258 |
December 03 2009 | $28.52 | $28.75 | $27.87 | $28.19 | 3,555,646 |
December 02 2009 | $29.02 | $29.02 | $28.19 | $28.39 | 3,318,898 |
December 01 2009 | $28.05 | $29.30 | $27.77 | $28.92 | 4,869,739 |
November 30 2009 | $27.72 | $28.34 | $27.24 | $28.13 | 3,866,822 |
November 27 2009 | $27.08 | $28.29 | $26.58 | $27.84 | 2,611,634 |
November 25 2009 | $27.40 | $28.38 | $27.33 | $27.92 | 4,945,502 |
