| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $17.27 | $17.32 | $17.07 | $17.09 | 10,848,800 |
December 30 2009 | $17.31 | $17.36 | $17.24 | $17.30 | 9,625,200 |
December 29 2009 | $17.23 | $17.38 | $17.23 | $17.31 | 9,551,000 |
December 28 2009 | $17.21 | $17.27 | $17.18 | $17.22 | 7,679,600 |
December 24 2009 | $17.24 | $17.24 | $17.11 | $17.22 | 5,814,200 |
December 23 2009 | $17.15 | $17.24 | $17.09 | $17.18 | 10,937,600 |
December 22 2009 | $17.14 | $17.27 | $17.12 | $17.17 | 12,111,800 |
December 21 2009 | $17.10 | $17.27 | $17.06 | $17.15 | 14,616,200 |
December 18 2009 | $17.17 | $17.17 | $16.88 | $17.07 | 37,737,800 |
December 17 2009 | $17.47 | $17.47 | $17.07 | $17.09 | 25,472,000 |
December 16 2009 | $17.68 | $17.75 | $17.51 | $17.52 | 19,605,000 |
December 15 2009 | $17.74 | $17.75 | $17.65 | $17.71 | 15,299,800 |
December 14 2009 | $17.72 | $17.83 | $17.67 | $17.70 | 16,670,200 |
December 11 2009 | $17.57 | $17.81 | $17.57 | $17.72 | 30,435,600 |
December 10 2009 | $17.39 | $17.67 | $17.37 | $17.57 | 30,755,400 |
December 09 2009 | $17.23 | $17.35 | $17.10 | $17.34 | 19,494,600 |
December 08 2009 | $17.25 | $17.31 | $17.11 | $17.30 | 18,290,800 |
December 07 2009 | $17.08 | $17.42 | $17.00 | $17.35 | 16,705,400 |
December 04 2009 | $17.27 | $17.40 | $17.03 | $17.24 | 24,927,200 |
December 03 2009 | $17.42 | $17.42 | $17.14 | $17.17 | 20,241,800 |
December 02 2009 | $17.34 | $17.45 | $17.30 | $17.38 | 13,599,400 |
December 01 2009 | $17.27 | $17.47 | $17.21 | $17.42 | 15,359,800 |
November 30 2009 | $17.18 | $17.19 | $17.03 | $17.15 | 18,884,800 |
November 27 2009 | $17.09 | $17.25 | $16.91 | $17.15 | 15,675,400 |
November 25 2009 | $17.38 | $17.38 | $17.27 | $17.30 | 13,380,600 |