| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $27.91 | $28.03 | $27.52 | $27.57 | 342,196 |
December 30 2009 | $28.09 | $28.09 | $27.74 | $27.87 | 362,942 |
December 29 2009 | $27.96 | $28.18 | $27.90 | $27.95 | 656,253 |
December 28 2009 | $27.91 | $28.09 | $27.86 | $27.95 | 290,230 |
December 24 2009 | $27.85 | $28.06 | $27.79 | $27.84 | 112,251 |
December 23 2009 | $28.09 | $28.17 | $27.78 | $27.91 | 393,238 |
December 22 2009 | $28.17 | $28.19 | $27.89 | $28.14 | 601,617 |
December 21 2009 | $28.51 | $28.86 | $28.11 | $28.18 | 887,123 |
December 18 2009 | $28.69 | $28.69 | $28.07 | $28.17 | 974,109 |
December 17 2009 | $29.06 | $29.06 | $28.41 | $28.47 | 671,453 |
December 16 2009 | $29.33 | $29.88 | $29.09 | $29.37 | 721,981 |
December 15 2009 | $28.85 | $29.26 | $28.82 | $29.00 | 429,902 |
December 14 2009 | $29.21 | $29.26 | $28.69 | $28.92 | 658,512 |
December 11 2009 | $28.69 | $29.04 | $28.67 | $28.97 | 741,391 |
December 10 2009 | $28.22 | $28.51 | $28.21 | $28.41 | 798,390 |
December 09 2009 | $27.81 | $28.11 | $27.78 | $28.10 | 494,192 |
December 08 2009 | $27.73 | $28.09 | $27.73 | $28.00 | 584,774 |
December 07 2009 | $28.26 | $28.42 | $28.07 | $28.23 | 951,618 |
December 04 2009 | $28.36 | $28.60 | $27.71 | $27.96 | 1,271,940 |
December 03 2009 | $28.20 | $28.49 | $27.74 | $27.79 | 837,518 |
December 02 2009 | $28.09 | $28.34 | $27.92 | $28.20 | 1,075,680 |
December 01 2009 | $28.12 | $28.31 | $27.77 | $27.95 | 745,499 |
November 30 2009 | $27.87 | $28.07 | $27.40 | $27.72 | 778,774 |
November 27 2009 | $27.81 | $28.31 | $27.36 | $27.93 | 352,569 |
November 25 2009 | $28.53 | $28.69 | $28.26 | $28.60 | 762,650 |
