| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $19.10 | $19.75 | $19.09 | $19.19 | 192,000 |
January 28 2010 | $19.78 | $19.94 | $18.94 | $19.08 | 207,100 |
January 27 2010 | $19.71 | $19.78 | $19.42 | $19.69 | 122,700 |
January 26 2010 | $19.44 | $20.04 | $19.03 | $19.75 | 458,700 |
January 25 2010 | $19.93 | $20.24 | $19.51 | $19.52 | 154,700 |
January 22 2010 | $19.74 | $20.26 | $19.35 | $19.83 | 289,100 |
January 21 2010 | $19.94 | $20.26 | $19.28 | $19.78 | 283,400 |
January 20 2010 | $19.87 | $20.09 | $19.49 | $19.88 | 298,100 |
January 19 2010 | $19.95 | $20.22 | $19.85 | $19.99 | 378,200 |
January 15 2010 | $20.31 | $20.31 | $19.53 | $20.12 | 236,400 |
January 14 2010 | $20.86 | $21.24 | $20.17 | $20.21 | 438,300 |
January 13 2010 | $20.40 | $21.17 | $20.40 | $21.07 | 195,600 |
January 12 2010 | $21.04 | $21.36 | $20.64 | $20.91 | 234,900 |
January 11 2010 | $21.38 | $21.38 | $20.82 | $21.04 | 403,900 |
January 08 2010 | $20.77 | $21.38 | $20.64 | $21.37 | 619,400 |
January 07 2010 | $19.38 | $20.75 | $19.16 | $20.63 | 1,530,400 |
January 06 2010 | $18.54 | $19.04 | $18.48 | $19.01 | 340,400 |
January 05 2010 | $18.71 | $18.95 | $18.35 | $18.55 | 501,000 |
January 04 2010 | $19.02 | $19.04 | $18.38 | $18.64 | 594,700 |
