| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2009 | $21.84 | $21.99 | $21.13 | $21.26 | 3,120,034 |
October 29 2009 | $21.18 | $21.95 | $21.11 | $21.88 | 1,862,542 |
October 28 2009 | $21.80 | $21.86 | $20.77 | $20.82 | 3,347,502 |
October 27 2009 | $21.54 | $22.36 | $21.35 | $21.83 | 5,628,645 |
October 26 2009 | $20.31 | $20.77 | $19.94 | $20.10 | 1,586,156 |
October 23 2009 | $21.09 | $21.09 | $20.03 | $20.23 | 2,067,315 |
October 22 2009 | $20.36 | $21.14 | $20.07 | $20.93 | 1,405,518 |
October 21 2009 | $20.74 | $21.10 | $20.31 | $20.40 | 1,740,242 |
October 20 2009 | $21.04 | $21.11 | $20.55 | $20.88 | 1,669,989 |
October 19 2009 | $20.62 | $21.13 | $20.40 | $21.06 | 1,168,807 |
October 16 2009 | $20.64 | $20.79 | $20.28 | $20.45 | 1,229,827 |
October 15 2009 | $20.25 | $20.84 | $20.16 | $20.83 | 1,188,910 |
October 14 2009 | $19.93 | $20.69 | $19.93 | $20.51 | 2,290,665 |
October 13 2009 | $19.65 | $19.88 | $19.17 | $19.62 | 970,692 |
October 12 2009 | $19.82 | $20.10 | $19.41 | $19.62 | 1,102,824 |
October 09 2009 | $20.01 | $20.09 | $19.53 | $19.69 | 1,274,762 |
October 08 2009 | $19.82 | $20.07 | $19.52 | $20.03 | 1,768,277 |
October 07 2009 | $19.39 | $19.81 | $19.21 | $19.48 | 1,626,052 |
October 06 2009 | $19.07 | $19.41 | $18.99 | $19.35 | 1,426,384 |
October 05 2009 | $18.65 | $18.90 | $18.46 | $18.77 | 1,490,562 |
October 02 2009 | $18.49 | $18.75 | $18.29 | $18.46 | 1,782,676 |
October 01 2009 | $19.22 | $19.34 | $18.82 | $18.86 | 1,829,244 |
