| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.60 | $24.86 | $24.07 | $24.08 | 628,900 |
December 30 2009 | $24.19 | $24.64 | $24.04 | $24.63 | 521,900 |
December 29 2009 | $24.42 | $24.42 | $23.96 | $24.33 | 522,700 |
December 28 2009 | $23.10 | $24.49 | $22.97 | $24.30 | 701,600 |
December 24 2009 | $22.87 | $23.11 | $22.58 | $23.10 | 227,700 |
December 23 2009 | $22.50 | $22.89 | $22.19 | $22.87 | 391,900 |
December 22 2009 | $21.86 | $22.50 | $21.71 | $22.42 | 597,200 |
December 21 2009 | $21.36 | $21.96 | $21.32 | $21.86 | 500,300 |
December 18 2009 | $20.85 | $21.46 | $20.85 | $21.32 | 1,762,300 |
December 17 2009 | $20.50 | $20.66 | $20.32 | $20.56 | 457,900 |
December 16 2009 | $20.22 | $20.83 | $20.01 | $20.69 | 624,800 |
December 15 2009 | $19.47 | $20.21 | $19.40 | $20.13 | 682,600 |
December 14 2009 | $18.94 | $19.49 | $18.70 | $19.47 | 498,600 |
December 11 2009 | $18.71 | $18.97 | $18.45 | $18.88 | 531,100 |
December 10 2009 | $18.95 | $19.22 | $18.51 | $18.67 | 354,900 |
December 09 2009 | $18.83 | $18.97 | $18.52 | $18.91 | 184,700 |
December 08 2009 | $19.01 | $19.14 | $18.79 | $18.85 | 609,200 |
December 07 2009 | $19.21 | $19.36 | $18.95 | $19.15 | 602,400 |
December 04 2009 | $19.30 | $19.66 | $18.95 | $19.24 | 368,700 |
December 03 2009 | $19.33 | $19.53 | $18.89 | $18.92 | 282,300 |
December 02 2009 | $18.82 | $19.42 | $18.70 | $19.21 | 585,800 |
December 01 2009 | $18.36 | $18.87 | $18.20 | $18.86 | 1,211,700 |
November 30 2009 | $18.07 | $18.38 | $18.04 | $18.27 | 521,800 |
November 27 2009 | $17.96 | $18.39 | $17.96 | $18.01 | 199,800 |
November 25 2009 | $18.61 | $18.80 | $18.22 | $18.26 | 353,100 |
