| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.57 | $24.83 | $24.04 | $24.05 | 628,900 |
December 30 2009 | $24.16 | $24.61 | $24.01 | $24.60 | 521,900 |
December 29 2009 | $24.38 | $24.38 | $23.93 | $24.30 | 522,700 |
December 28 2009 | $23.07 | $24.45 | $22.94 | $24.27 | 701,600 |
December 24 2009 | $22.84 | $23.08 | $22.55 | $23.07 | 227,700 |
December 23 2009 | $22.48 | $22.86 | $22.17 | $22.84 | 391,900 |
December 22 2009 | $21.83 | $22.48 | $21.68 | $22.40 | 597,200 |
December 21 2009 | $21.33 | $21.93 | $21.29 | $21.83 | 500,300 |
December 18 2009 | $20.82 | $21.43 | $20.82 | $21.29 | 1,762,300 |
December 17 2009 | $20.48 | $20.64 | $20.30 | $20.54 | 457,900 |
December 16 2009 | $20.20 | $20.80 | $19.99 | $20.67 | 624,800 |
December 15 2009 | $19.44 | $20.19 | $19.37 | $20.11 | 682,600 |
December 14 2009 | $18.92 | $19.46 | $18.68 | $19.44 | 498,600 |
December 11 2009 | $18.69 | $18.94 | $18.43 | $18.86 | 531,100 |
December 10 2009 | $18.93 | $19.19 | $18.49 | $18.65 | 354,900 |
December 09 2009 | $18.81 | $18.95 | $18.50 | $18.89 | 184,700 |
December 08 2009 | $18.98 | $19.11 | $18.77 | $18.83 | 609,200 |
December 07 2009 | $19.18 | $19.33 | $18.93 | $19.12 | 602,400 |
December 04 2009 | $19.27 | $19.63 | $18.93 | $19.21 | 368,700 |
December 03 2009 | $19.30 | $19.50 | $18.87 | $18.90 | 282,300 |
December 02 2009 | $18.80 | $19.39 | $18.68 | $19.18 | 585,800 |
December 01 2009 | $18.34 | $18.85 | $18.18 | $18.84 | 1,211,700 |
November 30 2009 | $18.05 | $18.36 | $18.02 | $18.25 | 521,800 |
November 27 2009 | $17.94 | $18.37 | $17.94 | $17.99 | 199,800 |
November 25 2009 | $18.59 | $18.78 | $18.20 | $18.24 | 353,100 |
