| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $30.45 | $30.78 | $29.94 | $29.95 | 350,819 |
December 30 2009 | $30.41 | $30.41 | $29.94 | $30.34 | 422,437 |
December 29 2009 | $31.27 | $31.35 | $30.64 | $30.71 | 479,363 |
December 28 2009 | $31.83 | $31.89 | $30.96 | $31.25 | 558,832 |
December 24 2009 | $31.71 | $31.71 | $31.34 | $31.58 | 258,864 |
December 23 2009 | $30.83 | $31.58 | $30.80 | $31.52 | 430,193 |
December 22 2009 | $30.91 | $31.21 | $30.48 | $30.80 | 514,862 |
December 21 2009 | $31.59 | $31.62 | $30.71 | $31.27 | 775,450 |
December 18 2009 | $31.05 | $31.61 | $30.95 | $31.43 | 1,765,358 |
December 17 2009 | $30.17 | $30.66 | $30.05 | $30.57 | 1,224,267 |
December 16 2009 | $31.06 | $31.30 | $30.55 | $30.92 | 1,012,194 |
December 15 2009 | $30.20 | $31.09 | $30.20 | $30.93 | 861,080 |
December 14 2009 | $29.88 | $30.58 | $29.63 | $30.49 | 1,013,554 |
December 11 2009 | $29.11 | $29.14 | $28.52 | $29.09 | 1,031,189 |
December 10 2009 | $27.88 | $28.87 | $27.64 | $28.75 | 1,025,134 |
December 09 2009 | $27.32 | $27.58 | $26.87 | $27.46 | 709,902 |
December 08 2009 | $27.17 | $27.71 | $27.00 | $27.09 | 943,117 |
December 07 2009 | $27.08 | $27.99 | $27.08 | $27.55 | 658,894 |
December 04 2009 | $27.69 | $28.26 | $26.85 | $27.29 | 328,256 |
December 03 2009 | $28.01 | $28.13 | $27.20 | $27.22 | 490,453 |
December 02 2009 | $28.57 | $28.87 | $27.93 | $27.99 | 505,396 |
December 01 2009 | $28.89 | $29.17 | $28.68 | $28.73 | 800,002 |
November 30 2009 | $28.07 | $28.87 | $27.92 | $28.33 | 735,785 |
November 27 2009 | $27.80 | $28.70 | $27.38 | $28.23 | 372,079 |
November 25 2009 | $28.05 | $29.20 | $27.64 | $28.97 | 449,145 |