| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $25.09 | $25.19 | $24.76 | $24.77 | 186,250 |
December 30 2009 | $25.01 | $25.30 | $24.95 | $25.02 | 512,070 |
December 29 2009 | $25.54 | $25.54 | $25.07 | $25.19 | 282,939 |
December 28 2009 | $25.68 | $25.69 | $25.27 | $25.45 | 307,068 |
December 24 2009 | $25.72 | $25.87 | $25.58 | $25.64 | 127,200 |
December 23 2009 | $25.81 | $26.12 | $25.58 | $25.58 | 554,717 |
December 22 2009 | $25.57 | $25.78 | $25.50 | $25.78 | 183,683 |
December 21 2009 | $25.42 | $25.75 | $25.39 | $25.47 | 221,849 |
December 18 2009 | $25.31 | $25.34 | $25.05 | $25.30 | 490,073 |
December 17 2009 | $24.94 | $25.17 | $24.82 | $25.03 | 195,785 |
December 16 2009 | $25.47 | $25.69 | $24.99 | $25.09 | 348,174 |
December 15 2009 | $25.10 | $25.49 | $24.91 | $25.42 | 342,541 |
December 14 2009 | $24.88 | $25.33 | $24.83 | $25.15 | 215,165 |
December 11 2009 | $24.82 | $24.87 | $24.53 | $24.76 | 105,467 |
December 10 2009 | $24.53 | $24.73 | $24.42 | $24.62 | 233,272 |
December 09 2009 | $24.40 | $24.60 | $24.07 | $24.31 | 292,733 |
December 08 2009 | $24.29 | $24.58 | $24.02 | $24.35 | 467,364 |
December 07 2009 | $24.41 | $24.71 | $24.39 | $24.54 | 151,104 |
December 04 2009 | $24.45 | $24.79 | $24.10 | $24.53 | 179,537 |
December 03 2009 | $24.27 | $24.40 | $24.06 | $24.08 | 214,862 |
December 02 2009 | $23.90 | $24.34 | $23.83 | $24.16 | 246,715 |
December 01 2009 | $23.63 | $24.10 | $23.61 | $23.87 | 242,094 |
November 30 2009 | $23.74 | $23.74 | $23.18 | $23.56 | 307,227 |
November 27 2009 | $23.47 | $24.21 | $23.39 | $23.84 | 162,612 |
November 25 2009 | $24.24 | $24.29 | $24.02 | $24.27 | 236,832 |
