| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $25.20 | $25.30 | $24.87 | $24.88 | 186,250 |
December 30 2009 | $25.12 | $25.41 | $25.05 | $25.13 | 512,070 |
December 29 2009 | $25.65 | $25.65 | $25.17 | $25.29 | 282,939 |
December 28 2009 | $25.79 | $25.80 | $25.38 | $25.56 | 307,068 |
December 24 2009 | $25.83 | $25.98 | $25.69 | $25.75 | 127,200 |
December 23 2009 | $25.92 | $26.24 | $25.69 | $25.69 | 554,717 |
December 22 2009 | $25.68 | $25.89 | $25.60 | $25.89 | 183,683 |
December 21 2009 | $25.53 | $25.86 | $25.50 | $25.58 | 221,849 |
December 18 2009 | $25.42 | $25.45 | $25.16 | $25.41 | 490,073 |
December 17 2009 | $25.05 | $25.28 | $24.93 | $25.14 | 195,785 |
December 16 2009 | $25.58 | $25.80 | $25.10 | $25.20 | 348,174 |
December 15 2009 | $25.21 | $25.60 | $25.02 | $25.52 | 342,541 |
December 14 2009 | $24.99 | $25.44 | $24.93 | $25.26 | 215,165 |
December 11 2009 | $24.93 | $24.98 | $24.64 | $24.86 | 105,467 |
December 10 2009 | $24.63 | $24.84 | $24.53 | $24.73 | 233,272 |
December 09 2009 | $24.50 | $24.71 | $24.18 | $24.41 | 292,733 |
December 08 2009 | $24.40 | $24.69 | $24.12 | $24.45 | 467,364 |
December 07 2009 | $24.51 | $24.81 | $24.49 | $24.65 | 151,104 |
December 04 2009 | $24.56 | $24.89 | $24.20 | $24.64 | 179,537 |
December 03 2009 | $24.37 | $24.50 | $24.17 | $24.18 | 214,862 |
December 02 2009 | $24.01 | $24.45 | $23.94 | $24.26 | 246,715 |
December 01 2009 | $23.74 | $24.20 | $23.71 | $23.98 | 242,094 |
November 30 2009 | $23.84 | $23.84 | $23.28 | $23.66 | 307,227 |
November 27 2009 | $23.57 | $24.32 | $23.49 | $23.94 | 162,612 |
November 25 2009 | $24.34 | $24.39 | $24.13 | $24.37 | 236,832 |
