| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.48 | $24.74 | $23.94 | $23.95 | 628,900 |
December 30 2009 | $24.06 | $24.52 | $23.91 | $24.51 | 521,900 |
December 29 2009 | $24.29 | $24.29 | $23.84 | $24.20 | 522,700 |
December 28 2009 | $22.98 | $24.36 | $22.85 | $24.17 | 701,600 |
December 24 2009 | $22.76 | $22.99 | $22.47 | $22.98 | 227,700 |
December 23 2009 | $22.39 | $22.78 | $22.08 | $22.76 | 391,900 |
December 22 2009 | $21.74 | $22.39 | $21.60 | $22.31 | 597,200 |
December 21 2009 | $21.25 | $21.84 | $21.21 | $21.74 | 500,300 |
December 18 2009 | $20.74 | $21.35 | $20.74 | $21.21 | 1,762,300 |
December 17 2009 | $20.40 | $20.56 | $20.22 | $20.46 | 457,900 |
December 16 2009 | $20.12 | $20.72 | $19.91 | $20.59 | 624,800 |
December 15 2009 | $19.37 | $20.11 | $19.30 | $20.03 | 682,600 |
December 14 2009 | $18.84 | $19.39 | $18.60 | $19.37 | 498,600 |
December 11 2009 | $18.61 | $18.87 | $18.36 | $18.78 | 531,100 |
December 10 2009 | $18.85 | $19.12 | $18.42 | $18.57 | 354,900 |
December 09 2009 | $18.73 | $18.87 | $18.43 | $18.81 | 184,700 |
December 08 2009 | $18.91 | $19.04 | $18.69 | $18.75 | 609,200 |
December 07 2009 | $19.11 | $19.26 | $18.85 | $19.05 | 602,400 |
December 04 2009 | $19.20 | $19.56 | $18.85 | $19.14 | 368,700 |
December 03 2009 | $19.23 | $19.43 | $18.79 | $18.82 | 282,300 |
December 02 2009 | $18.72 | $19.32 | $18.60 | $19.11 | 585,800 |
December 01 2009 | $18.27 | $18.77 | $18.11 | $18.76 | 1,211,700 |
November 30 2009 | $17.98 | $18.29 | $17.95 | $18.18 | 521,800 |
November 27 2009 | $17.87 | $18.30 | $17.87 | $17.92 | 199,800 |
November 25 2009 | $18.52 | $18.70 | $18.13 | $18.17 | 353,100 |