| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $28.60 | $28.72 | $28.20 | $28.26 | 342,196 |
December 30 2009 | $28.78 | $28.78 | $28.43 | $28.57 | 362,942 |
December 29 2009 | $28.66 | $28.88 | $28.60 | $28.64 | 656,253 |
December 28 2009 | $28.60 | $28.79 | $28.55 | $28.65 | 290,230 |
December 24 2009 | $28.54 | $28.76 | $28.48 | $28.53 | 112,251 |
December 23 2009 | $28.78 | $28.87 | $28.47 | $28.60 | 393,238 |
December 22 2009 | $28.87 | $28.89 | $28.58 | $28.84 | 601,617 |
December 21 2009 | $29.22 | $29.57 | $28.81 | $28.88 | 887,123 |
December 18 2009 | $29.40 | $29.40 | $28.77 | $28.87 | 974,109 |
December 17 2009 | $29.78 | $29.78 | $29.11 | $29.17 | 671,453 |
December 16 2009 | $30.05 | $30.62 | $29.81 | $30.10 | 721,981 |
December 15 2009 | $29.57 | $29.99 | $29.54 | $29.72 | 429,902 |
December 14 2009 | $29.93 | $29.99 | $29.40 | $29.63 | 658,512 |
December 11 2009 | $29.41 | $29.76 | $29.38 | $29.69 | 741,391 |
December 10 2009 | $28.92 | $29.22 | $28.91 | $29.11 | 798,390 |
December 09 2009 | $28.50 | $28.81 | $28.47 | $28.80 | 494,192 |
December 08 2009 | $28.42 | $28.79 | $28.42 | $28.69 | 584,774 |
December 07 2009 | $28.97 | $29.14 | $28.77 | $28.93 | 951,618 |
December 04 2009 | $29.07 | $29.32 | $28.41 | $28.66 | 1,271,940 |
December 03 2009 | $28.91 | $29.20 | $28.43 | $28.48 | 837,518 |
December 02 2009 | $28.79 | $29.05 | $28.62 | $28.90 | 1,075,680 |
December 01 2009 | $28.83 | $29.02 | $28.47 | $28.65 | 745,499 |
November 30 2009 | $28.57 | $28.77 | $28.08 | $28.41 | 778,774 |
November 27 2009 | $28.50 | $29.02 | $28.05 | $28.63 | 352,569 |
November 25 2009 | $29.25 | $29.41 | $28.96 | $29.32 | 762,650 |
