| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $28.71 | $28.83 | $28.31 | $28.36 | 342,196 |
December 30 2009 | $28.89 | $28.89 | $28.53 | $28.67 | 362,942 |
December 29 2009 | $28.76 | $28.99 | $28.70 | $28.75 | 656,253 |
December 28 2009 | $28.71 | $28.90 | $28.66 | $28.75 | 290,230 |
December 24 2009 | $28.65 | $28.87 | $28.59 | $28.63 | 112,251 |
December 23 2009 | $28.89 | $28.98 | $28.57 | $28.71 | 393,238 |
December 22 2009 | $28.97 | $29.00 | $28.69 | $28.95 | 601,617 |
December 21 2009 | $29.33 | $29.68 | $28.91 | $28.99 | 887,123 |
December 18 2009 | $29.51 | $29.51 | $28.87 | $28.98 | 974,109 |
December 17 2009 | $29.89 | $29.89 | $29.22 | $29.28 | 671,453 |
December 16 2009 | $30.17 | $30.73 | $29.92 | $30.21 | 721,981 |
December 15 2009 | $29.67 | $30.10 | $29.64 | $29.83 | 429,902 |
December 14 2009 | $30.04 | $30.10 | $29.51 | $29.74 | 658,512 |
December 11 2009 | $29.52 | $29.87 | $29.49 | $29.80 | 741,391 |
December 10 2009 | $29.03 | $29.33 | $29.02 | $29.22 | 798,390 |
December 09 2009 | $28.60 | $28.91 | $28.58 | $28.90 | 494,192 |
December 08 2009 | $28.53 | $28.90 | $28.53 | $28.80 | 584,774 |
December 07 2009 | $29.08 | $29.24 | $28.87 | $29.04 | 951,618 |
December 04 2009 | $29.18 | $29.43 | $28.51 | $28.77 | 1,271,940 |
December 03 2009 | $29.02 | $29.31 | $28.53 | $28.59 | 837,518 |
December 02 2009 | $28.90 | $29.15 | $28.72 | $29.01 | 1,075,680 |
December 01 2009 | $28.93 | $29.12 | $28.57 | $28.75 | 745,499 |
November 30 2009 | $28.68 | $28.87 | $28.19 | $28.52 | 778,774 |
November 27 2009 | $28.61 | $29.12 | $28.15 | $28.74 | 352,569 |
November 25 2009 | $29.36 | $29.52 | $29.07 | $29.43 | 762,650 |
