| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.77 | $25.09 | $24.03 | $24.11 | 56,900 |
December 30 2009 | $24.93 | $25.17 | $24.43 | $24.93 | 63,300 |
December 29 2009 | $24.42 | $25.46 | $24.42 | $24.93 | 78,900 |
December 28 2009 | $23.64 | $24.50 | $23.64 | $24.26 | 41,100 |
December 24 2009 | $23.66 | $23.93 | $23.40 | $23.56 | 16,800 |
December 23 2009 | $22.67 | $23.77 | $22.18 | $23.66 | 43,400 |
December 22 2009 | $22.60 | $22.77 | $21.92 | $22.59 | 30,100 |
December 21 2009 | $22.86 | $22.86 | $22.16 | $22.60 | 35,100 |
December 18 2009 | $22.18 | $22.50 | $21.79 | $22.15 | 70,400 |
December 17 2009 | $21.89 | $22.07 | $21.66 | $21.89 | 45,800 |
December 16 2009 | $22.90 | $23.01 | $21.80 | $22.05 | 144,700 |
December 15 2009 | $22.90 | $23.08 | $22.46 | $22.71 | 70,900 |
December 14 2009 | $22.47 | $23.06 | $22.17 | $23.04 | 46,800 |
December 11 2009 | $22.35 | $22.70 | $21.79 | $22.31 | 30,900 |
December 10 2009 | $22.34 | $22.71 | $22.08 | $22.24 | 29,200 |
December 09 2009 | $22.18 | $22.34 | $21.95 | $22.27 | 29,200 |
December 08 2009 | $22.24 | $22.85 | $22.02 | $22.15 | 20,100 |
December 07 2009 | $22.31 | $22.60 | $22.18 | $22.37 | 30,300 |
December 04 2009 | $22.67 | $22.93 | $22.11 | $22.43 | 42,200 |
December 03 2009 | $22.32 | $22.47 | $21.84 | $22.15 | 59,200 |
December 02 2009 | $22.18 | $22.69 | $22.11 | $22.31 | 43,700 |
December 01 2009 | $22.35 | $22.73 | $21.96 | $22.25 | 30,700 |
November 30 2009 | $21.50 | $22.41 | $21.36 | $22.36 | 45,200 |
November 27 2009 | $21.60 | $22.09 | $21.33 | $21.50 | 15,200 |
November 25 2009 | $22.95 | $22.95 | $22.31 | $22.36 | 15,900 |
