| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $27.07 | $27.15 | $26.73 | $26.74 | 145,624 |
December 30 2009 | $26.53 | $27.14 | $26.44 | $27.02 | 196,401 |
December 29 2009 | $26.86 | $26.86 | $26.64 | $26.65 | 118,183 |
December 28 2009 | $26.87 | $26.94 | $26.62 | $26.86 | 86,062 |
December 24 2009 | $26.79 | $26.95 | $26.69 | $26.84 | 41,937 |
December 23 2009 | $26.56 | $26.85 | $26.17 | $26.68 | 145,977 |
December 22 2009 | $25.95 | $26.73 | $25.71 | $26.52 | 265,684 |
December 21 2009 | $26.20 | $26.25 | $25.83 | $25.90 | 297,700 |
December 18 2009 | $26.26 | $26.26 | $25.71 | $26.02 | 800,985 |
December 17 2009 | $25.93 | $26.30 | $25.83 | $25.99 | 161,771 |
December 16 2009 | $26.63 | $26.67 | $26.00 | $26.13 | 239,345 |
December 15 2009 | $26.39 | $26.66 | $25.89 | $26.40 | 272,778 |
December 14 2009 | $26.61 | $26.65 | $26.09 | $26.49 | 302,376 |
December 11 2009 | $26.30 | $26.65 | $26.09 | $26.48 | 176,157 |
December 10 2009 | $26.63 | $26.71 | $25.98 | $26.13 | 603,632 |
December 09 2009 | $27.48 | $27.48 | $26.61 | $26.96 | 325,508 |
December 08 2009 | $27.46 | $27.75 | $27.20 | $27.52 | 284,333 |
December 07 2009 | $27.15 | $27.57 | $26.58 | $27.51 | 298,290 |
December 04 2009 | $26.21 | $27.12 | $25.47 | $27.12 | 393,962 |
December 03 2009 | $25.94 | $26.28 | $25.57 | $25.75 | 338,888 |
December 02 2009 | $25.60 | $26.35 | $25.53 | $26.00 | 263,409 |
December 01 2009 | $25.36 | $25.79 | $25.34 | $25.52 | 438,721 |
November 30 2009 | $25.07 | $25.33 | $24.64 | $25.21 | 285,041 |
November 27 2009 | $25.72 | $25.82 | $25.07 | $25.13 | 176,995 |
November 25 2009 | $26.24 | $26.42 | $26.01 | $26.01 | 163,517 |
