| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2009 | $20.96 | $21.00 | $19.91 | $20.05 | 343,134 |
October 29 2009 | $21.35 | $21.40 | $20.99 | $21.14 | 138,717 |
October 28 2009 | $21.67 | $21.83 | $21.04 | $21.07 | 154,285 |
October 27 2009 | $21.92 | $22.27 | $21.62 | $21.66 | 175,619 |
October 26 2009 | $21.95 | $22.67 | $21.69 | $21.87 | 267,082 |
October 23 2009 | $22.32 | $22.45 | $21.81 | $22.00 | 244,339 |
October 22 2009 | $21.84 | $22.46 | $21.75 | $22.30 | 170,411 |
October 21 2009 | $21.72 | $22.42 | $21.72 | $21.91 | 340,660 |
October 20 2009 | $22.29 | $22.29 | $21.63 | $21.78 | 146,575 |
October 19 2009 | $21.90 | $22.37 | $21.81 | $22.32 | 165,171 |
October 16 2009 | $22.02 | $22.25 | $21.56 | $21.90 | 159,055 |
October 15 2009 | $22.11 | $22.36 | $21.98 | $22.23 | 139,186 |
October 14 2009 | $22.27 | $22.27 | $21.91 | $22.21 | 165,296 |
October 13 2009 | $22.40 | $22.45 | $21.91 | $21.92 | 190,104 |
October 12 2009 | $22.57 | $22.76 | $22.21 | $22.36 | 100,926 |
October 09 2009 | $21.89 | $22.48 | $21.84 | $22.43 | 164,487 |
October 08 2009 | $21.59 | $21.98 | $21.30 | $21.94 | 1,183,052 |
October 07 2009 | $21.28 | $21.35 | $21.11 | $21.33 | 248,471 |
October 06 2009 | $21.49 | $21.49 | $21.14 | $21.28 | 238,982 |
October 05 2009 | $21.23 | $21.37 | $21.01 | $21.24 | 290,748 |
October 02 2009 | $20.72 | $21.16 | $20.72 | $21.07 | 308,550 |
October 01 2009 | $21.18 | $21.19 | $20.86 | $20.89 | 263,900 |
