| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $32.54 | $32.99 | $31.90 | $31.92 | 520,203 |
December 30 2009 | $32.39 | $32.66 | $32.09 | $32.53 | 595,921 |
December 29 2009 | $33.33 | $33.47 | $32.33 | $32.64 | 673,732 |
December 28 2009 | $33.72 | $34.04 | $33.01 | $33.18 | 725,412 |
December 24 2009 | $33.44 | $33.82 | $33.30 | $33.55 | 189,722 |
December 23 2009 | $33.01 | $33.56 | $32.96 | $33.35 | 838,805 |
December 22 2009 | $32.73 | $32.99 | $32.05 | $32.86 | 766,755 |
December 21 2009 | $31.97 | $32.84 | $31.93 | $32.56 | 838,293 |
December 18 2009 | $32.11 | $32.51 | $30.98 | $31.73 | 1,043,740 |
December 17 2009 | $32.49 | $32.49 | $31.52 | $31.77 | 598,267 |
December 16 2009 | $32.72 | $32.86 | $31.93 | $32.19 | 624,237 |
December 15 2009 | $32.68 | $33.24 | $32.31 | $32.71 | 899,854 |
December 14 2009 | $31.53 | $32.81 | $31.27 | $32.75 | 1,378,558 |
December 11 2009 | $31.04 | $31.43 | $30.78 | $31.19 | 769,838 |
December 10 2009 | $30.94 | $31.40 | $29.76 | $30.76 | 2,006,517 |
December 09 2009 | $30.28 | $31.02 | $29.78 | $30.78 | 794,615 |
December 08 2009 | $31.19 | $31.19 | $30.13 | $30.35 | 838,590 |
December 07 2009 | $31.03 | $32.01 | $31.01 | $31.66 | 959,064 |
December 04 2009 | $31.54 | $32.14 | $30.29 | $31.12 | 1,386,124 |
December 03 2009 | $31.17 | $31.81 | $30.89 | $31.29 | 1,687,332 |
December 02 2009 | $30.16 | $31.20 | $30.15 | $31.15 | 1,308,716 |
December 01 2009 | $30.54 | $30.75 | $30.06 | $30.16 | 799,525 |
November 30 2009 | $30.05 | $30.36 | $29.76 | $30.12 | 965,962 |
November 27 2009 | $29.20 | $30.07 | $28.94 | $29.73 | 326,111 |
November 25 2009 | $30.58 | $30.69 | $30.33 | $30.52 | 784,324 |
