| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $27.30 | $27.42 | $25.97 | $26.62 | 6,462,700 |
January 29 2009 | $27.54 | $27.98 | $26.89 | $26.96 | 5,169,700 |
January 28 2009 | $27.99 | $28.95 | $27.63 | $28.19 | 7,291,900 |
January 27 2009 | $27.71 | $27.89 | $26.49 | $27.27 | 5,391,000 |
January 26 2009 | $26.61 | $28.21 | $26.54 | $27.26 | 7,057,100 |
January 23 2009 | $24.20 | $27.36 | $23.97 | $26.41 | 6,829,800 |
January 22 2009 | $24.23 | $26.07 | $23.82 | $25.34 | 7,441,700 |
January 21 2009 | $24.58 | $25.10 | $23.56 | $25.10 | 6,311,900 |
January 20 2009 | $25.96 | $26.04 | $23.92 | $23.99 | 6,788,400 |
January 16 2009 | $26.88 | $27.23 | $25.39 | $26.45 | 7,463,900 |
January 15 2009 | $24.67 | $26.27 | $23.26 | $25.72 | 8,074,000 |
January 14 2009 | $25.37 | $25.45 | $23.99 | $24.78 | 7,332,200 |
January 13 2009 | $25.45 | $26.65 | $24.98 | $26.18 | 7,405,100 |
January 12 2009 | $28.63 | $28.63 | $25.27 | $25.79 | 10,149,000 |
January 09 2009 | $30.13 | $30.28 | $28.56 | $28.95 | 6,136,700 |
January 08 2009 | $28.10 | $29.85 | $27.22 | $29.68 | 10,093,400 |
January 07 2009 | $29.17 | $30.71 | $28.39 | $28.69 | 13,245,400 |
January 06 2009 | $27.78 | $29.13 | $26.01 | $28.78 | 16,696,100 |
January 05 2009 | $27.51 | $29.10 | $27.38 | $28.11 | 10,678,600 |
January 02 2009 | $26.25 | $27.71 | $25.97 | $27.51 | 5,472,700 |
December 31 2008 | $25.46 | $26.32 | $25.29 | $25.82 | 4,224,400 |
December 30 2008 | $25.37 | $25.63 | $24.46 | $25.52 | 4,075,800 |
December 29 2008 | $25.11 | $25.60 | $24.33 | $25.28 | 4,747,400 |
December 26 2008 | $23.41 | $24.51 | $22.96 | $24.32 | 2,453,600 |
December 24 2008 | $23.78 | $23.80 | $22.84 | $23.31 | 1,941,600 |
