| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $19.26 | $19.54 | $18.84 | $18.84 | 5,231,900 |
December 30 2009 | $19.64 | $19.82 | $19.15 | $19.23 | 4,967,000 |
December 29 2009 | $20.24 | $20.27 | $19.57 | $19.90 | 6,462,500 |
December 28 2009 | $19.44 | $20.62 | $19.33 | $19.80 | 15,612,300 |
December 24 2009 | $18.66 | $19.32 | $18.23 | $18.93 | 5,327,300 |
December 23 2009 | $19.21 | $19.40 | $18.33 | $18.49 | 10,240,100 |
December 22 2009 | $17.64 | $20.06 | $17.61 | $19.52 | 29,156,900 |
December 21 2009 | $17.79 | $17.84 | $17.57 | $17.64 | 5,533,800 |
December 18 2009 | $17.84 | $17.90 | $17.50 | $17.72 | 7,192,000 |
December 17 2009 | $17.91 | $18.21 | $17.60 | $17.73 | 9,373,800 |
December 16 2009 | $18.40 | $18.51 | $17.95 | $18.20 | 5,580,000 |
December 15 2009 | $17.96 | $18.66 | $17.79 | $18.18 | 9,423,900 |
December 14 2009 | $17.84 | $18.84 | $17.29 | $18.28 | 13,345,600 |
December 11 2009 | $18.25 | $18.28 | $17.22 | $17.83 | 12,263,900 |
December 10 2009 | $18.72 | $19.04 | $18.07 | $18.18 | 6,973,900 |
December 09 2009 | $18.92 | $18.93 | $18.49 | $18.64 | 5,371,100 |
December 08 2009 | $18.67 | $18.94 | $18.43 | $18.85 | 6,146,200 |
December 07 2009 | $18.89 | $19.77 | $18.81 | $18.96 | 8,841,000 |
December 04 2009 | $19.35 | $19.61 | $18.60 | $18.93 | 8,657,500 |
December 03 2009 | $19.67 | $19.81 | $18.59 | $18.79 | 11,091,400 |
December 02 2009 | $19.64 | $19.91 | $19.03 | $19.60 | 14,483,700 |
December 01 2009 | $18.59 | $20.09 | $18.12 | $19.38 | 42,539,800 |
November 30 2009 | $20.42 | $20.99 | $17.62 | $17.85 | 40,778,500 |
November 27 2009 | $20.82 | $21.36 | $20.74 | $20.93 | 4,209,400 |
November 25 2009 | $22.15 | $22.15 | $21.63 | $21.80 | 4,239,700 |
