| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.10 | $24.35 | $23.65 | $23.80 | 236,075 |
December 30 2009 | $24.45 | $24.45 | $23.50 | $24.10 | 286,526 |
December 29 2009 | $25.10 | $25.20 | $24.25 | $24.50 | 306,805 |
December 28 2009 | $25.65 | $26.40 | $25.20 | $25.30 | 391,773 |
December 24 2009 | $25.60 | $25.60 | $24.90 | $25.60 | 159,087 |
December 23 2009 | $24.80 | $25.65 | $24.40 | $25.40 | 368,058 |
December 22 2009 | $25.05 | $25.70 | $24.25 | $24.65 | 359,765 |
December 21 2009 | $24.15 | $25.60 | $23.70 | $25.10 | 557,975 |
December 18 2009 | $24.25 | $24.40 | $22.80 | $24.10 | 494,927 |
December 17 2009 | $24.15 | $24.50 | $23.30 | $24.15 | 449,962 |
December 16 2009 | $24.45 | $25.50 | $24.10 | $24.50 | 1,349,411 |
December 15 2009 | $22.00 | $23.25 | $21.75 | $22.50 | 633,584 |
December 14 2009 | $20.80 | $22.00 | $20.50 | $21.80 | 386,608 |
December 11 2009 | $20.60 | $21.10 | $20.50 | $20.80 | 273,225 |
December 10 2009 | $22.50 | $22.60 | $20.05 | $20.25 | 675,764 |
December 09 2009 | $22.30 | $22.55 | $21.90 | $22.35 | 184,206 |
December 08 2009 | $22.10 | $22.85 | $21.80 | $22.00 | 363,914 |
December 07 2009 | $20.65 | $23.00 | $20.65 | $23.00 | 594,052 |
December 04 2009 | $20.80 | $21.35 | $20.00 | $20.50 | 357,326 |
December 03 2009 | $20.80 | $21.25 | $20.60 | $20.65 | 215,888 |
December 02 2009 | $20.50 | $21.00 | $20.25 | $20.75 | 167,415 |
December 01 2009 | $20.30 | $20.90 | $20.05 | $20.60 | 223,837 |
November 30 2009 | $19.30 | $20.05 | $19.25 | $20.05 | 135,932 |
November 27 2009 | $18.80 | $19.50 | $18.25 | $19.25 | 97,575 |
November 25 2009 | $20.10 | $20.10 | $19.30 | $19.85 | 158,213 |
