| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $28.59 | $28.73 | $28.51 | $28.57 | 83,359 |
December 30 2009 | $28.29 | $28.45 | $28.13 | $28.39 | 79,804 |
December 29 2009 | $28.74 | $29.03 | $28.50 | $28.51 | 104,487 |
December 28 2009 | $28.64 | $28.73 | $28.37 | $28.46 | 52,701 |
December 24 2009 | $28.38 | $28.53 | $28.30 | $28.53 | 34,402 |
December 23 2009 | $28.17 | $28.45 | $28.12 | $28.34 | 100,463 |
December 22 2009 | $28.14 | $28.19 | $27.92 | $28.03 | 140,203 |
December 21 2009 | $28.06 | $28.22 | $27.95 | $28.07 | 150,485 |
December 18 2009 | $27.63 | $27.81 | $27.51 | $27.51 | 146,864 |
December 17 2009 | $27.45 | $27.64 | $27.25 | $27.48 | 196,203 |
December 16 2009 | $27.28 | $27.85 | $27.26 | $27.82 | 172,786 |
December 15 2009 | $27.62 | $27.83 | $27.10 | $27.25 | 211,173 |
December 14 2009 | $27.39 | $27.65 | $27.23 | $27.64 | 133,287 |
December 11 2009 | $27.41 | $27.56 | $27.17 | $27.34 | 153,852 |
December 10 2009 | $27.58 | $27.58 | $27.21 | $27.45 | 114,711 |
December 09 2009 | $27.04 | $27.24 | $26.79 | $27.13 | 140,979 |
December 08 2009 | $27.30 | $27.31 | $26.80 | $26.92 | 167,127 |
December 07 2009 | $27.48 | $27.76 | $27.42 | $27.58 | 123,234 |
December 04 2009 | $28.31 | $28.37 | $27.46 | $27.52 | 177,508 |
December 03 2009 | $27.94 | $28.16 | $27.66 | $27.66 | 134,968 |
December 02 2009 | $28.75 | $28.75 | $27.89 | $28.09 | 264,437 |
December 01 2009 | $28.98 | $28.98 | $28.69 | $28.79 | 213,383 |
November 30 2009 | $28.31 | $28.73 | $28.31 | $28.40 | 151,819 |
November 27 2009 | $28.04 | $28.42 | $27.73 | $28.35 | 114,796 |
November 25 2009 | $28.93 | $29.18 | $28.78 | $29.18 | 135,633 |
