| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.51 | $24.77 | $23.97 | $23.98 | 628,900 |
December 30 2009 | $24.09 | $24.55 | $23.94 | $24.54 | 521,900 |
December 29 2009 | $24.32 | $24.32 | $23.86 | $24.23 | 522,700 |
December 28 2009 | $23.01 | $24.39 | $22.88 | $24.20 | 701,600 |
December 24 2009 | $22.78 | $23.02 | $22.49 | $23.01 | 227,700 |
December 23 2009 | $22.41 | $22.80 | $22.11 | $22.78 | 391,900 |
December 22 2009 | $21.77 | $22.41 | $21.62 | $22.34 | 597,200 |
December 21 2009 | $21.27 | $21.87 | $21.23 | $21.77 | 500,300 |
December 18 2009 | $20.77 | $21.37 | $20.77 | $21.23 | 1,762,300 |
December 17 2009 | $20.42 | $20.58 | $20.24 | $20.48 | 457,900 |
December 16 2009 | $20.14 | $20.75 | $19.94 | $20.61 | 624,800 |
December 15 2009 | $19.39 | $20.13 | $19.32 | $20.05 | 682,600 |
December 14 2009 | $18.86 | $19.41 | $18.63 | $19.39 | 498,600 |
December 11 2009 | $18.64 | $18.89 | $18.38 | $18.80 | 531,100 |
December 10 2009 | $18.87 | $19.14 | $18.44 | $18.60 | 354,900 |
December 09 2009 | $18.76 | $18.89 | $18.45 | $18.83 | 184,700 |
December 08 2009 | $18.93 | $19.06 | $18.72 | $18.77 | 609,200 |
December 07 2009 | $19.13 | $19.28 | $18.87 | $19.07 | 602,400 |
December 04 2009 | $19.22 | $19.58 | $18.87 | $19.16 | 368,700 |
December 03 2009 | $19.25 | $19.45 | $18.81 | $18.84 | 282,300 |
December 02 2009 | $18.75 | $19.34 | $18.63 | $19.13 | 585,800 |
December 01 2009 | $18.29 | $18.79 | $18.13 | $18.78 | 1,211,700 |
November 30 2009 | $18.00 | $18.31 | $17.97 | $18.20 | 521,800 |
November 27 2009 | $17.89 | $18.32 | $17.89 | $17.94 | 199,800 |
November 25 2009 | $18.54 | $18.73 | $18.15 | $18.19 | 353,100 |