| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $15.77 | $15.82 | $15.67 | $15.67 | 25,210,910 |
December 30 2009 | $15.71 | $15.84 | $15.71 | $15.83 | 17,203,289 |
December 29 2009 | $15.73 | $15.82 | $15.71 | $15.77 | 21,897,230 |
December 28 2009 | $15.64 | $15.77 | $15.58 | $15.76 | 20,191,850 |
December 24 2009 | $15.58 | $15.70 | $15.57 | $15.68 | 9,900,539 |
December 23 2009 | $15.57 | $15.66 | $15.51 | $15.56 | 23,857,580 |
December 22 2009 | $15.47 | $15.62 | $15.43 | $15.54 | 27,145,020 |
December 21 2009 | $15.39 | $15.59 | $15.37 | $15.47 | 35,589,840 |
December 18 2009 | $15.14 | $15.30 | $15.07 | $15.27 | 67,228,031 |
December 17 2009 | $15.35 | $15.36 | $15.14 | $15.17 | 33,439,129 |
December 16 2009 | $15.43 | $15.50 | $15.28 | $15.35 | 41,819,320 |
December 15 2009 | $15.58 | $15.64 | $15.36 | $15.37 | 52,394,648 |
December 14 2009 | $15.71 | $15.81 | $15.60 | $15.60 | 35,444,320 |
December 11 2009 | $15.73 | $15.75 | $15.49 | $15.56 | 27,739,070 |
December 10 2009 | $15.71 | $15.84 | $15.58 | $15.67 | 33,704,770 |
December 09 2009 | $15.56 | $15.64 | $15.34 | $15.62 | 38,453,422 |
December 08 2009 | $15.72 | $15.84 | $15.54 | $15.58 | 44,130,070 |
December 07 2009 | $15.78 | $15.97 | $15.77 | $15.84 | 33,098,621 |
December 04 2009 | $15.76 | $15.98 | $15.65 | $15.81 | 49,539,539 |
December 03 2009 | $15.69 | $15.83 | $15.60 | $15.60 | 35,485,391 |
December 02 2009 | $15.60 | $15.77 | $15.54 | $15.62 | 30,990,561 |
December 01 2009 | $15.33 | $15.71 | $15.31 | $15.66 | 39,947,113 |
November 30 2009 | $15.26 | $15.41 | $15.18 | $15.31 | 34,349,781 |
November 27 2009 | $15.12 | $15.39 | $15.07 | $15.30 | 21,773,859 |
November 25 2009 | $15.55 | $15.62 | $15.48 | $15.54 | 27,084,230 |
