| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $28.56 | $28.68 | $28.16 | $28.21 | 342,196 |
December 30 2009 | $28.74 | $28.74 | $28.38 | $28.52 | 362,942 |
December 29 2009 | $28.61 | $28.83 | $28.55 | $28.59 | 656,253 |
December 28 2009 | $28.56 | $28.74 | $28.50 | $28.60 | 290,230 |
December 24 2009 | $28.50 | $28.71 | $28.44 | $28.48 | 112,251 |
December 23 2009 | $28.74 | $28.83 | $28.42 | $28.56 | 393,238 |
December 22 2009 | $28.82 | $28.84 | $28.53 | $28.80 | 601,617 |
December 21 2009 | $29.17 | $29.52 | $28.76 | $28.83 | 887,123 |
December 18 2009 | $29.35 | $29.35 | $28.72 | $28.83 | 974,109 |
December 17 2009 | $29.73 | $29.73 | $29.07 | $29.13 | 671,453 |
December 16 2009 | $30.00 | $30.57 | $29.76 | $30.05 | 721,981 |
December 15 2009 | $29.52 | $29.94 | $29.49 | $29.67 | 429,902 |
December 14 2009 | $29.88 | $29.94 | $29.35 | $29.58 | 658,512 |
December 11 2009 | $29.36 | $29.71 | $29.33 | $29.64 | 741,391 |
December 10 2009 | $28.87 | $29.17 | $28.86 | $29.07 | 798,390 |
December 09 2009 | $28.45 | $28.76 | $28.43 | $28.75 | 494,192 |
December 08 2009 | $28.38 | $28.74 | $28.38 | $28.65 | 584,774 |
December 07 2009 | $28.92 | $29.09 | $28.72 | $28.89 | 951,618 |
December 04 2009 | $29.02 | $29.27 | $28.36 | $28.62 | 1,271,940 |
December 03 2009 | $28.86 | $29.16 | $28.38 | $28.44 | 837,518 |
December 02 2009 | $28.74 | $29.00 | $28.57 | $28.86 | 1,075,680 |
December 01 2009 | $28.78 | $28.97 | $28.42 | $28.60 | 745,499 |
November 30 2009 | $28.53 | $28.72 | $28.04 | $28.37 | 778,774 |
November 27 2009 | $28.46 | $28.97 | $28.00 | $28.59 | 352,569 |
November 25 2009 | $29.20 | $29.36 | $28.92 | $29.27 | 762,650 |
