| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $19.48 | $19.76 | $19.05 | $19.05 | 5,231,900 |
December 30 2009 | $19.86 | $20.05 | $19.36 | $19.45 | 4,967,000 |
December 29 2009 | $20.46 | $20.50 | $19.78 | $20.12 | 6,462,500 |
December 28 2009 | $19.66 | $20.85 | $19.55 | $20.02 | 15,612,300 |
December 24 2009 | $18.87 | $19.53 | $18.44 | $19.14 | 5,327,300 |
December 23 2009 | $19.43 | $19.62 | $18.54 | $18.69 | 10,240,100 |
December 22 2009 | $17.84 | $20.28 | $17.80 | $19.73 | 29,156,900 |
December 21 2009 | $17.99 | $18.04 | $17.77 | $17.83 | 5,533,800 |
December 18 2009 | $18.04 | $18.10 | $17.70 | $17.92 | 7,192,000 |
December 17 2009 | $18.11 | $18.41 | $17.80 | $17.93 | 9,373,800 |
December 16 2009 | $18.60 | $18.72 | $18.15 | $18.40 | 5,580,000 |
December 15 2009 | $18.16 | $18.86 | $17.99 | $18.39 | 9,423,900 |
December 14 2009 | $18.04 | $19.05 | $17.48 | $18.48 | 13,345,600 |
December 11 2009 | $18.46 | $18.49 | $17.41 | $18.03 | 12,263,900 |
December 10 2009 | $18.93 | $19.25 | $18.27 | $18.39 | 6,973,900 |
December 09 2009 | $19.13 | $19.14 | $18.70 | $18.85 | 5,371,100 |
December 08 2009 | $18.88 | $19.16 | $18.63 | $19.06 | 6,146,200 |
December 07 2009 | $19.10 | $19.99 | $19.02 | $19.17 | 8,841,000 |
December 04 2009 | $19.57 | $19.83 | $18.81 | $19.14 | 8,657,500 |
December 03 2009 | $19.89 | $20.03 | $18.79 | $19.00 | 11,091,400 |
December 02 2009 | $19.85 | $20.13 | $19.24 | $19.82 | 14,483,700 |
December 01 2009 | $18.80 | $20.32 | $18.32 | $19.60 | 42,539,800 |
November 30 2009 | $20.64 | $21.23 | $17.82 | $18.05 | 40,778,500 |
November 27 2009 | $21.05 | $21.60 | $20.97 | $21.16 | 4,209,400 |
November 25 2009 | $22.40 | $22.40 | $21.88 | $22.04 | 4,239,700 |
