| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.49 | $24.75 | $24.25 | $24.25 | 1,214,394 |
December 30 2009 | $24.46 | $24.58 | $24.22 | $24.46 | 968,879 |
December 29 2009 | $24.54 | $24.63 | $24.35 | $24.40 | 867,483 |
December 28 2009 | $24.30 | $24.71 | $24.25 | $24.50 | 1,728,400 |
December 24 2009 | $24.24 | $24.42 | $24.03 | $24.23 | 577,819 |
December 23 2009 | $24.06 | $24.30 | $23.79 | $24.25 | 1,528,201 |
December 22 2009 | $24.08 | $24.25 | $23.96 | $23.99 | 1,818,594 |
December 21 2009 | $23.59 | $24.16 | $23.51 | $24.03 | 2,970,364 |
December 18 2009 | $23.06 | $23.40 | $22.27 | $23.35 | 7,724,645 |
December 17 2009 | $21.59 | $21.96 | $21.47 | $21.82 | 2,715,902 |
December 16 2009 | $21.27 | $21.83 | $21.25 | $21.77 | 2,048,905 |
December 15 2009 | $21.48 | $21.51 | $21.07 | $21.17 | 2,388,778 |
December 14 2009 | $21.20 | $21.72 | $21.05 | $21.49 | 3,177,293 |
December 11 2009 | $20.78 | $21.10 | $20.61 | $20.99 | 2,429,074 |
December 10 2009 | $20.45 | $20.87 | $20.35 | $20.60 | 1,874,678 |
December 09 2009 | $20.35 | $20.38 | $19.92 | $20.31 | 1,511,434 |
December 08 2009 | $20.28 | $20.40 | $19.90 | $20.34 | 1,800,015 |
December 07 2009 | $19.92 | $20.50 | $19.92 | $20.30 | 1,766,062 |
December 04 2009 | $19.91 | $20.45 | $19.68 | $19.97 | 1,493,781 |
December 03 2009 | $20.11 | $20.26 | $19.60 | $19.63 | 1,666,457 |
December 02 2009 | $20.19 | $20.53 | $20.04 | $20.17 | 1,181,536 |
December 01 2009 | $20.13 | $20.40 | $19.96 | $20.16 | 1,308,796 |
November 30 2009 | $20.10 | $20.21 | $19.47 | $19.88 | 1,770,365 |
November 27 2009 | $19.66 | $20.14 | $19.36 | $19.99 | 765,949 |
November 25 2009 | $20.10 | $20.50 | $20.00 | $20.32 | 1,592,440 |