| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $27.11 | $27.57 | $26.76 | $26.80 | 277,300 |
December 30 2009 | $27.93 | $28.25 | $27.07 | $27.20 | 189,200 |
December 29 2009 | $28.42 | $28.93 | $28.16 | $28.19 | 90,800 |
December 28 2009 | $28.55 | $28.82 | $28.02 | $28.42 | 133,600 |
December 24 2009 | $28.25 | $28.58 | $28.22 | $28.40 | 78,500 |
December 23 2009 | $27.25 | $28.39 | $27.25 | $28.25 | 180,200 |
December 22 2009 | $27.45 | $27.45 | $27.13 | $27.18 | 131,100 |
December 21 2009 | $27.11 | $27.44 | $26.92 | $27.25 | 120,800 |
December 18 2009 | $27.59 | $27.59 | $26.65 | $27.04 | 610,400 |
December 17 2009 | $28.00 | $28.02 | $26.63 | $27.64 | 529,400 |
December 16 2009 | $27.57 | $28.44 | $27.57 | $28.19 | 208,900 |
December 15 2009 | $27.66 | $28.01 | $27.09 | $27.44 | 253,300 |
December 14 2009 | $26.72 | $27.58 | $26.43 | $27.54 | 262,200 |
December 11 2009 | $26.05 | $26.45 | $26.00 | $26.39 | 189,800 |
December 10 2009 | $25.63 | $26.15 | $25.20 | $26.00 | 216,500 |
December 09 2009 | $25.76 | $25.84 | $25.08 | $25.45 | 100,000 |
December 08 2009 | $25.67 | $26.21 | $25.25 | $25.82 | 184,300 |
December 07 2009 | $26.48 | $26.84 | $25.98 | $26.10 | 169,400 |
December 04 2009 | $26.79 | $27.60 | $26.13 | $26.35 | 599,100 |
December 03 2009 | $25.78 | $26.55 | $25.59 | $26.31 | 687,100 |
December 02 2009 | $24.71 | $25.99 | $24.63 | $25.77 | 431,700 |
December 01 2009 | $23.70 | $24.92 | $23.70 | $24.68 | 283,800 |
November 30 2009 | $24.09 | $24.19 | $23.21 | $23.62 | 284,600 |
November 27 2009 | $24.09 | $24.67 | $23.83 | $24.04 | 63,200 |
November 25 2009 | $24.20 | $24.76 | $23.80 | $24.57 | 258,700 |
