| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $21.55 | $21.80 | $21.25 | $21.40 | 1,371,100 |
January 28 2010 | $21.46 | $21.71 | $21.11 | $21.45 | 780,300 |
January 27 2010 | $21.12 | $21.52 | $21.12 | $21.46 | 406,000 |
January 26 2010 | $21.15 | $21.36 | $20.85 | $21.28 | 389,900 |
January 25 2010 | $21.20 | $21.40 | $20.86 | $21.26 | 543,100 |
January 22 2010 | $21.32 | $21.71 | $20.94 | $20.98 | 751,500 |
January 21 2010 | $21.75 | $21.87 | $21.23 | $21.40 | 610,600 |
January 20 2010 | $22.02 | $22.02 | $21.34 | $21.70 | 536,500 |
January 19 2010 | $21.69 | $22.33 | $21.69 | $22.14 | 431,900 |
January 15 2010 | $22.01 | $22.59 | $21.68 | $21.93 | 851,000 |
January 14 2010 | $21.61 | $22.11 | $21.48 | $22.05 | 1,115,000 |
January 13 2010 | $20.69 | $21.65 | $20.63 | $21.61 | 924,500 |
January 12 2010 | $20.42 | $20.69 | $20.03 | $20.57 | 561,800 |
January 11 2010 | $20.69 | $20.69 | $20.31 | $20.60 | 386,400 |
January 08 2010 | $20.55 | $20.89 | $20.47 | $20.66 | 548,500 |
January 07 2010 | $19.50 | $20.46 | $19.28 | $20.44 | 1,377,600 |
January 06 2010 | $18.68 | $18.88 | $18.63 | $18.86 | 485,400 |
January 05 2010 | $18.71 | $18.85 | $18.54 | $18.73 | 546,300 |
January 04 2010 | $18.22 | $18.87 | $18.07 | $18.70 | 635,000 |
