| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $17.99 | $18.04 | $17.78 | $17.81 | 10,848,800 |
December 30 2009 | $18.04 | $18.09 | $17.96 | $18.02 | 9,625,200 |
December 29 2009 | $17.95 | $18.11 | $17.95 | $18.04 | 9,551,000 |
December 28 2009 | $17.93 | $17.99 | $17.89 | $17.94 | 7,679,600 |
December 24 2009 | $17.96 | $17.97 | $17.82 | $17.94 | 5,814,200 |
December 23 2009 | $17.87 | $17.96 | $17.80 | $17.90 | 10,937,600 |
December 22 2009 | $17.85 | $17.99 | $17.83 | $17.89 | 12,111,800 |
December 21 2009 | $17.81 | $18.00 | $17.77 | $17.86 | 14,616,200 |
December 18 2009 | $17.89 | $17.89 | $17.59 | $17.78 | 37,737,800 |
December 17 2009 | $18.20 | $18.20 | $17.79 | $17.80 | 25,472,000 |
December 16 2009 | $18.42 | $18.49 | $18.24 | $18.25 | 19,605,000 |
December 15 2009 | $18.48 | $18.49 | $18.38 | $18.45 | 15,299,800 |
December 14 2009 | $18.47 | $18.57 | $18.41 | $18.44 | 16,670,200 |
December 11 2009 | $18.31 | $18.56 | $18.31 | $18.46 | 30,435,600 |
December 10 2009 | $18.11 | $18.41 | $18.09 | $18.30 | 30,755,400 |
December 09 2009 | $17.95 | $18.07 | $17.82 | $18.07 | 19,494,600 |
December 08 2009 | $17.97 | $18.04 | $17.83 | $18.02 | 18,290,800 |
December 07 2009 | $17.79 | $18.15 | $17.71 | $18.08 | 16,705,400 |
December 04 2009 | $17.99 | $18.13 | $17.75 | $17.96 | 24,927,200 |
December 03 2009 | $18.15 | $18.15 | $17.86 | $17.89 | 20,241,800 |
December 02 2009 | $18.07 | $18.18 | $18.02 | $18.11 | 13,599,400 |
December 01 2009 | $17.99 | $18.20 | $17.92 | $18.14 | 15,359,800 |
November 30 2009 | $17.90 | $17.91 | $17.74 | $17.87 | 18,884,800 |
November 27 2009 | $17.80 | $17.97 | $17.62 | $17.86 | 15,675,400 |
November 25 2009 | $18.11 | $18.11 | $17.99 | $18.02 | 13,380,600 |
