| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $27.46 | $27.58 | $26.13 | $26.78 | 6,463,261 |
January 29 2009 | $27.71 | $28.15 | $27.06 | $27.12 | 5,170,980 |
January 28 2009 | $28.16 | $29.12 | $27.80 | $28.36 | 7,292,884 |
January 27 2009 | $27.87 | $28.06 | $26.65 | $27.43 | 5,393,557 |
January 26 2009 | $26.77 | $28.38 | $26.70 | $27.42 | 7,057,040 |
January 23 2009 | $24.35 | $27.52 | $24.11 | $26.57 | 6,831,382 |
January 22 2009 | $24.38 | $26.23 | $23.96 | $25.49 | 7,441,624 |
January 21 2009 | $24.73 | $25.25 | $23.70 | $25.25 | 6,312,415 |
January 20 2009 | $26.12 | $26.19 | $24.07 | $24.14 | 6,789,905 |
January 16 2009 | $27.04 | $27.39 | $25.55 | $26.61 | 7,464,566 |
January 15 2009 | $24.82 | $26.43 | $23.40 | $25.88 | 8,075,789 |
January 14 2009 | $25.53 | $25.60 | $24.14 | $24.93 | 7,334,257 |
January 13 2009 | $25.61 | $26.81 | $25.13 | $26.34 | 7,405,837 |
January 12 2009 | $28.81 | $28.81 | $25.42 | $25.95 | 10,156,810 |
January 09 2009 | $30.31 | $30.46 | $28.73 | $29.12 | 6,136,976 |
January 08 2009 | $28.27 | $30.03 | $27.38 | $29.86 | 10,095,660 |
January 07 2009 | $29.35 | $30.89 | $28.57 | $28.86 | 13,252,050 |
January 06 2009 | $27.94 | $29.31 | $26.16 | $28.95 | 16,699,990 |
January 05 2009 | $27.68 | $29.28 | $27.54 | $28.28 | 10,691,990 |
January 02 2009 | $26.41 | $27.87 | $26.13 | $27.67 | 5,476,944 |
December 31 2008 | $25.62 | $26.48 | $25.44 | $25.98 | 4,224,694 |
December 30 2008 | $25.53 | $25.78 | $24.61 | $25.68 | 4,076,244 |
December 29 2008 | $25.26 | $25.75 | $24.47 | $25.43 | 4,748,848 |
December 26 2008 | $23.55 | $24.66 | $23.10 | $24.47 | 2,453,829 |
December 24 2008 | $23.93 | $23.94 | $22.98 | $23.45 | 1,943,745 |
