| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $22.60 | $23.09 | $22.42 | $22.67 | 4,063,344 |
January 29 2009 | $22.56 | $23.05 | $22.16 | $22.49 | 3,356,139 |
January 28 2009 | $22.92 | $23.20 | $22.51 | $22.82 | 3,545,946 |
January 27 2009 | $21.99 | $23.35 | $21.80 | $22.84 | 5,982,786 |
January 26 2009 | $20.87 | $21.48 | $20.74 | $21.04 | 3,353,834 |
January 23 2009 | $20.80 | $21.26 | $20.73 | $21.00 | 2,561,685 |
January 22 2009 | $21.18 | $21.67 | $20.96 | $21.05 | 4,297,379 |
January 21 2009 | $21.17 | $21.87 | $20.79 | $21.83 | 4,083,277 |
January 20 2009 | $21.41 | $21.75 | $20.95 | $20.95 | 3,065,781 |
January 16 2009 | $21.18 | $21.24 | $20.25 | $20.96 | 2,569,181 |
January 15 2009 | $21.00 | $21.38 | $20.76 | $20.90 | 3,685,922 |
January 14 2009 | $21.22 | $21.61 | $20.97 | $21.25 | 2,419,790 |
January 13 2009 | $21.09 | $21.54 | $21.03 | $21.32 | 2,807,163 |
January 12 2009 | $21.07 | $21.16 | $20.84 | $21.06 | 2,254,466 |
January 09 2009 | $21.84 | $21.98 | $20.96 | $21.13 | 3,676,561 |
January 08 2009 | $20.77 | $21.27 | $20.55 | $21.21 | 2,129,449 |
January 07 2009 | $20.39 | $20.81 | $20.32 | $20.77 | 3,307,684 |
January 06 2009 | $20.44 | $20.89 | $20.11 | $20.58 | 2,062,027 |
January 05 2009 | $19.79 | $20.44 | $19.38 | $20.21 | 2,910,626 |
January 02 2009 | $19.07 | $19.98 | $18.94 | $19.74 | 2,315,257 |
