| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $25.29 | $25.40 | $24.97 | $24.97 | 186,250 |
December 30 2009 | $25.21 | $25.50 | $25.15 | $25.22 | 512,070 |
December 29 2009 | $25.75 | $25.75 | $25.27 | $25.39 | 282,939 |
December 28 2009 | $25.89 | $25.90 | $25.48 | $25.66 | 307,068 |
December 24 2009 | $25.93 | $26.08 | $25.79 | $25.85 | 127,200 |
December 23 2009 | $26.02 | $26.34 | $25.79 | $25.79 | 554,717 |
December 22 2009 | $25.78 | $25.99 | $25.70 | $25.99 | 183,683 |
December 21 2009 | $25.63 | $25.96 | $25.60 | $25.68 | 221,849 |
December 18 2009 | $25.52 | $25.55 | $25.25 | $25.51 | 490,073 |
December 17 2009 | $25.14 | $25.37 | $25.02 | $25.24 | 195,785 |
December 16 2009 | $25.68 | $25.90 | $25.20 | $25.29 | 348,174 |
December 15 2009 | $25.30 | $25.70 | $25.12 | $25.62 | 342,541 |
December 14 2009 | $25.09 | $25.53 | $25.03 | $25.36 | 215,165 |
December 11 2009 | $25.02 | $25.08 | $24.73 | $24.96 | 105,467 |
December 10 2009 | $24.73 | $24.93 | $24.62 | $24.82 | 233,272 |
December 09 2009 | $24.60 | $24.81 | $24.27 | $24.51 | 292,733 |
December 08 2009 | $24.49 | $24.79 | $24.21 | $24.55 | 467,364 |
December 07 2009 | $24.60 | $24.91 | $24.59 | $24.74 | 151,104 |
December 04 2009 | $24.65 | $24.99 | $24.29 | $24.73 | 179,537 |
December 03 2009 | $24.47 | $24.60 | $24.26 | $24.28 | 214,862 |
December 02 2009 | $24.10 | $24.54 | $24.03 | $24.36 | 246,715 |
December 01 2009 | $23.83 | $24.29 | $23.80 | $24.07 | 242,094 |
November 30 2009 | $23.93 | $23.93 | $23.37 | $23.76 | 307,227 |
November 27 2009 | $23.66 | $24.41 | $23.58 | $24.04 | 162,612 |
November 25 2009 | $24.44 | $24.48 | $24.22 | $24.47 | 236,832 |
