| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $18.90 | $19.17 | $18.48 | $18.49 | 5,231,900 |
December 30 2009 | $19.27 | $19.45 | $18.78 | $18.87 | 4,967,000 |
December 29 2009 | $19.86 | $19.89 | $19.20 | $19.52 | 6,462,500 |
December 28 2009 | $19.07 | $20.23 | $18.97 | $19.42 | 15,612,300 |
December 24 2009 | $18.31 | $18.95 | $17.89 | $18.57 | 5,327,300 |
December 23 2009 | $18.85 | $19.04 | $17.99 | $18.14 | 10,240,100 |
December 22 2009 | $17.31 | $19.68 | $17.27 | $19.15 | 29,156,900 |
December 21 2009 | $17.45 | $17.50 | $17.24 | $17.30 | 5,533,800 |
December 18 2009 | $17.51 | $17.56 | $17.17 | $17.38 | 7,192,000 |
December 17 2009 | $17.57 | $17.86 | $17.27 | $17.40 | 9,373,800 |
December 16 2009 | $18.05 | $18.16 | $17.61 | $17.85 | 5,580,000 |
December 15 2009 | $17.62 | $18.30 | $17.45 | $17.84 | 9,423,900 |
December 14 2009 | $17.50 | $18.49 | $16.96 | $17.93 | 13,345,600 |
December 11 2009 | $17.91 | $17.94 | $16.90 | $17.49 | 12,263,900 |
December 10 2009 | $18.37 | $18.68 | $17.73 | $17.84 | 6,973,900 |
December 09 2009 | $18.56 | $18.57 | $18.14 | $18.29 | 5,371,100 |
December 08 2009 | $18.31 | $18.59 | $18.08 | $18.49 | 6,146,200 |
December 07 2009 | $18.53 | $19.40 | $18.45 | $18.60 | 8,841,000 |
December 04 2009 | $18.99 | $19.24 | $18.25 | $18.57 | 8,657,500 |
December 03 2009 | $19.29 | $19.43 | $18.23 | $18.43 | 11,091,400 |
December 02 2009 | $19.26 | $19.54 | $18.67 | $19.23 | 14,483,700 |
December 01 2009 | $18.24 | $19.71 | $17.78 | $19.02 | 42,539,800 |
November 30 2009 | $20.03 | $20.60 | $17.29 | $17.51 | 40,778,500 |
November 27 2009 | $20.42 | $20.96 | $20.35 | $20.53 | 4,209,400 |
November 25 2009 | $21.73 | $21.73 | $21.23 | $21.39 | 4,239,700 |