| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $17.86 | $18.10 | $17.79 | $17.82 | 249,130 |
December 30 2009 | $17.90 | $18.01 | $17.61 | $17.88 | 223,420 |
December 29 2009 | $17.98 | $18.07 | $17.89 | $17.93 | 206,400 |
December 28 2009 | $17.88 | $17.99 | $17.57 | $17.92 | 237,080 |
December 24 2009 | $17.86 | $17.99 | $17.76 | $17.82 | 71,050 |
December 23 2009 | $17.45 | $17.88 | $17.36 | $17.76 | 290,560 |
December 22 2009 | $17.16 | $17.47 | $17.10 | $17.42 | 378,430 |
December 21 2009 | $16.93 | $17.28 | $16.82 | $17.18 | 401,650 |
December 18 2009 | $17.30 | $17.59 | $16.75 | $16.93 | 1,190,000 |
December 17 2009 | $17.94 | $17.94 | $17.14 | $17.16 | 357,470 |
December 16 2009 | $17.93 | $18.18 | $17.79 | $17.98 | 336,500 |
December 15 2009 | $17.88 | $18.23 | $17.75 | $17.79 | 470,620 |
December 14 2009 | $17.50 | $17.97 | $17.20 | $17.95 | 295,260 |
December 11 2009 | $17.72 | $17.87 | $17.24 | $17.40 | 641,510 |
December 10 2009 | $17.76 | $17.78 | $17.42 | $17.66 | 592,010 |
December 09 2009 | $17.85 | $18.00 | $17.25 | $17.69 | 364,870 |
December 08 2009 | $17.85 | $18.13 | $17.58 | $17.89 | 274,360 |
December 07 2009 | $18.00 | $18.07 | $17.66 | $18.00 | 403,350 |
December 04 2009 | $17.70 | $18.11 | $17.55 | $18.00 | 555,380 |
December 03 2009 | $17.70 | $17.99 | $17.31 | $17.36 | 372,360 |
December 02 2009 | $17.19 | $17.95 | $17.14 | $17.61 | 590,430 |
December 01 2009 | $16.52 | $17.31 | $16.50 | $17.10 | 938,740 |
November 30 2009 | $16.11 | $16.43 | $15.99 | $16.36 | 640,490 |
November 27 2009 | $16.01 | $16.29 | $16.01 | $16.08 | 214,680 |
November 25 2009 | $15.87 | $16.55 | $15.65 | $16.49 | 493,260 |
