| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.64 | $24.90 | $24.10 | $24.11 | 628,900 |
December 30 2009 | $24.22 | $24.68 | $24.07 | $24.67 | 521,900 |
December 29 2009 | $24.45 | $24.45 | $23.99 | $24.36 | 522,700 |
December 28 2009 | $23.14 | $24.52 | $23.01 | $24.33 | 701,600 |
December 24 2009 | $22.91 | $23.15 | $22.62 | $23.14 | 227,700 |
December 23 2009 | $22.54 | $22.93 | $22.23 | $22.91 | 391,900 |
December 22 2009 | $21.89 | $22.54 | $21.74 | $22.46 | 597,200 |
December 21 2009 | $21.39 | $21.99 | $21.35 | $21.89 | 500,300 |
December 18 2009 | $20.88 | $21.49 | $20.88 | $21.35 | 1,762,300 |
December 17 2009 | $20.53 | $20.69 | $20.35 | $20.59 | 457,900 |
December 16 2009 | $20.25 | $20.86 | $20.04 | $20.72 | 624,800 |
December 15 2009 | $19.50 | $20.24 | $19.43 | $20.16 | 682,600 |
December 14 2009 | $18.97 | $19.52 | $18.73 | $19.50 | 498,600 |
December 11 2009 | $18.74 | $19.00 | $18.48 | $18.91 | 531,100 |
December 10 2009 | $18.98 | $19.25 | $18.54 | $18.70 | 354,900 |
December 09 2009 | $18.86 | $19.00 | $18.55 | $18.94 | 184,700 |
December 08 2009 | $19.04 | $19.17 | $18.82 | $18.88 | 609,200 |
December 07 2009 | $19.24 | $19.39 | $18.98 | $19.18 | 602,400 |
December 04 2009 | $19.33 | $19.69 | $18.98 | $19.27 | 368,700 |
December 03 2009 | $19.36 | $19.56 | $18.92 | $18.95 | 282,300 |
December 02 2009 | $18.85 | $19.45 | $18.73 | $19.24 | 585,800 |
December 01 2009 | $18.39 | $18.90 | $18.23 | $18.89 | 1,211,700 |
November 30 2009 | $18.10 | $18.41 | $18.07 | $18.30 | 521,800 |
November 27 2009 | $17.99 | $18.42 | $17.99 | $18.04 | 199,800 |
November 25 2009 | $18.64 | $18.83 | $18.25 | $18.29 | 353,100 |
