| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $28.43 | $28.57 | $28.35 | $28.41 | 83,400 |
December 30 2009 | $28.12 | $28.29 | $27.97 | $28.23 | 79,900 |
December 29 2009 | $28.58 | $28.87 | $28.34 | $28.35 | 104,500 |
December 28 2009 | $28.48 | $28.57 | $28.21 | $28.29 | 52,700 |
December 24 2009 | $28.22 | $28.37 | $28.14 | $28.37 | 34,400 |
December 23 2009 | $28.01 | $28.29 | $27.96 | $28.18 | 100,500 |
December 22 2009 | $27.98 | $28.03 | $27.76 | $27.88 | 140,300 |
December 21 2009 | $27.90 | $28.06 | $27.79 | $27.91 | 150,500 |
December 18 2009 | $27.47 | $27.65 | $27.35 | $27.35 | 146,900 |
December 17 2009 | $27.29 | $27.49 | $27.10 | $27.32 | 196,300 |
December 16 2009 | $27.13 | $27.69 | $27.11 | $27.66 | 172,800 |
December 15 2009 | $27.46 | $27.67 | $26.94 | $27.10 | 211,200 |
December 14 2009 | $27.24 | $27.49 | $27.07 | $27.49 | 133,300 |
December 11 2009 | $27.26 | $27.40 | $27.02 | $27.18 | 153,900 |
December 10 2009 | $27.43 | $27.43 | $27.05 | $27.29 | 114,800 |
December 09 2009 | $26.88 | $27.08 | $26.63 | $26.97 | 141,000 |
December 08 2009 | $27.14 | $27.15 | $26.65 | $26.77 | 167,200 |
December 07 2009 | $27.32 | $27.60 | $27.27 | $27.42 | 123,300 |
December 04 2009 | $28.15 | $28.21 | $27.30 | $27.36 | 177,600 |
December 03 2009 | $27.78 | $28.00 | $27.50 | $27.50 | 135,000 |
December 02 2009 | $28.59 | $28.59 | $27.74 | $27.93 | 264,500 |
December 01 2009 | $28.82 | $28.82 | $28.52 | $28.62 | 213,400 |
November 30 2009 | $28.15 | $28.56 | $28.15 | $28.24 | 151,900 |
November 27 2009 | $27.88 | $28.25 | $27.57 | $28.18 | 114,500 |
November 25 2009 | $28.76 | $29.01 | $28.62 | $29.01 | 135,700 |
