| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $32.72 | $32.83 | $32.42 | $32.43 | 383,226 |
December 30 2009 | $32.53 | $32.79 | $32.18 | $32.77 | 661,127 |
December 29 2009 | $32.91 | $32.94 | $32.54 | $32.63 | 438,926 |
December 28 2009 | $32.91 | $32.93 | $32.52 | $32.63 | 363,387 |
December 24 2009 | $32.73 | $32.89 | $32.72 | $32.89 | 146,273 |
December 23 2009 | $32.99 | $33.05 | $32.63 | $32.77 | 697,626 |
December 22 2009 | $32.89 | $33.05 | $32.57 | $32.98 | 580,296 |
December 21 2009 | $31.67 | $32.27 | $31.66 | $32.24 | 709,574 |
December 18 2009 | $31.74 | $31.83 | $31.31 | $31.79 | 411,213 |
December 17 2009 | $31.55 | $31.69 | $31.27 | $31.39 | 595,991 |
December 16 2009 | $32.04 | $32.31 | $31.94 | $32.05 | 443,886 |
December 15 2009 | $31.59 | $31.83 | $31.48 | $31.62 | 628,418 |
December 14 2009 | $31.72 | $31.97 | $31.56 | $31.87 | 855,672 |
December 11 2009 | $31.25 | $31.31 | $30.83 | $30.92 | 778,947 |
December 10 2009 | $30.80 | $30.93 | $30.51 | $30.51 | 760,131 |
December 09 2009 | $30.48 | $30.63 | $30.09 | $30.63 | 1,053,802 |
December 08 2009 | $30.68 | $30.77 | $30.37 | $30.63 | 1,111,031 |
December 07 2009 | $31.00 | $31.26 | $30.89 | $31.06 | 940,946 |
December 04 2009 | $31.32 | $31.76 | $30.91 | $31.35 | 1,540,531 |
December 03 2009 | $31.39 | $31.63 | $31.12 | $31.23 | 1,299,145 |
December 02 2009 | $30.49 | $31.18 | $30.49 | $31.11 | 1,555,045 |
December 01 2009 | $30.23 | $30.54 | $30.07 | $30.40 | 1,389,422 |
November 30 2009 | $29.41 | $29.55 | $29.03 | $29.48 | 934,589 |
November 27 2009 | $28.88 | $29.72 | $28.77 | $29.45 | 475,847 |
November 25 2009 | $29.93 | $30.02 | $29.79 | $30.01 | 978,366 |
