| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $19.81 | $20.27 | $19.74 | $19.83 | 5,224,606 |
December 30 2009 | $19.21 | $19.93 | $19.09 | $19.85 | 5,585,010 |
December 29 2009 | $19.40 | $19.44 | $19.28 | $19.35 | 4,343,866 |
December 28 2009 | $19.35 | $19.42 | $19.29 | $19.40 | 2,347,661 |
December 24 2009 | $19.32 | $19.39 | $19.27 | $19.35 | 1,058,006 |
December 23 2009 | $19.27 | $19.40 | $19.24 | $19.33 | 3,101,323 |
December 22 2009 | $19.09 | $19.35 | $19.03 | $19.26 | 3,469,696 |
December 21 2009 | $18.89 | $19.11 | $18.70 | $19.09 | 4,401,743 |
December 18 2009 | $18.85 | $19.03 | $18.65 | $18.76 | 4,618,293 |
December 17 2009 | $18.79 | $18.99 | $18.72 | $18.79 | 2,699,119 |
December 16 2009 | $19.14 | $19.19 | $18.93 | $19.00 | 2,867,018 |
December 15 2009 | $19.06 | $19.19 | $18.95 | $19.08 | 2,617,056 |
December 14 2009 | $19.01 | $19.14 | $18.96 | $19.12 | 1,865,212 |
December 11 2009 | $18.98 | $19.07 | $18.86 | $18.91 | 1,967,825 |
December 10 2009 | $18.79 | $19.11 | $18.75 | $18.95 | 2,565,889 |
December 09 2009 | $18.85 | $18.85 | $18.49 | $18.66 | 4,349,597 |
December 08 2009 | $18.86 | $19.00 | $18.65 | $18.88 | 2,677,729 |
December 07 2009 | $18.94 | $19.14 | $18.93 | $19.07 | 4,039,521 |
December 04 2009 | $19.14 | $19.45 | $18.79 | $19.05 | 4,944,726 |
December 03 2009 | $18.82 | $19.18 | $18.82 | $18.95 | 5,010,013 |
December 02 2009 | $18.82 | $18.95 | $18.73 | $18.82 | 3,675,901 |
December 01 2009 | $18.57 | $18.82 | $18.56 | $18.79 | 3,171,503 |
November 30 2009 | $18.36 | $18.47 | $18.22 | $18.45 | 3,572,170 |
November 27 2009 | $18.16 | $18.56 | $17.87 | $18.41 | 1,289,655 |
November 25 2009 | $18.63 | $18.85 | $18.63 | $18.85 | 2,104,689 |
