| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $19.77 | $20.23 | $19.70 | $19.78 | 5,224,606 |
December 30 2009 | $19.17 | $19.89 | $19.05 | $19.80 | 5,585,010 |
December 29 2009 | $19.36 | $19.40 | $19.24 | $19.31 | 4,343,866 |
December 28 2009 | $19.31 | $19.38 | $19.25 | $19.36 | 2,347,661 |
December 24 2009 | $19.27 | $19.35 | $19.23 | $19.31 | 1,058,006 |
December 23 2009 | $19.23 | $19.36 | $19.20 | $19.29 | 3,101,323 |
December 22 2009 | $19.05 | $19.31 | $18.99 | $19.22 | 3,469,696 |
December 21 2009 | $18.85 | $19.06 | $18.66 | $19.05 | 4,401,743 |
December 18 2009 | $18.81 | $18.99 | $18.61 | $18.72 | 4,618,293 |
December 17 2009 | $18.75 | $18.95 | $18.68 | $18.75 | 2,699,119 |
December 16 2009 | $19.10 | $19.15 | $18.89 | $18.96 | 2,867,018 |
December 15 2009 | $19.02 | $19.15 | $18.91 | $19.04 | 2,617,056 |
December 14 2009 | $18.97 | $19.10 | $18.92 | $19.08 | 1,865,212 |
December 11 2009 | $18.94 | $19.03 | $18.82 | $18.87 | 1,967,825 |
December 10 2009 | $18.75 | $19.06 | $18.71 | $18.91 | 2,565,889 |
December 09 2009 | $18.81 | $18.81 | $18.45 | $18.63 | 4,349,597 |
December 08 2009 | $18.82 | $18.96 | $18.61 | $18.84 | 2,677,729 |
December 07 2009 | $18.90 | $19.10 | $18.89 | $19.03 | 4,039,521 |
December 04 2009 | $19.10 | $19.41 | $18.75 | $19.01 | 4,944,726 |
December 03 2009 | $18.78 | $19.14 | $18.78 | $18.91 | 5,010,013 |
December 02 2009 | $18.78 | $18.91 | $18.69 | $18.78 | 3,675,901 |
December 01 2009 | $18.53 | $18.78 | $18.52 | $18.75 | 3,171,503 |
November 30 2009 | $18.33 | $18.43 | $18.19 | $18.42 | 3,572,170 |
November 27 2009 | $18.12 | $18.52 | $17.84 | $18.37 | 1,289,655 |
November 25 2009 | $18.59 | $18.81 | $18.59 | $18.81 | 2,104,689 |
