| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $18.36 | $18.43 | $18.23 | $18.28 | 5,436,400 |
December 30 2009 | $18.40 | $18.40 | $18.06 | $18.34 | 12,124,000 |
December 29 2009 | $18.26 | $18.57 | $18.20 | $18.50 | 7,845,600 |
December 28 2009 | $17.95 | $18.28 | $17.95 | $18.25 | 6,663,200 |
December 24 2009 | $18.07 | $18.07 | $17.89 | $18.01 | 3,073,200 |
December 23 2009 | $17.67 | $18.07 | $17.55 | $17.99 | 7,430,400 |
December 22 2009 | $17.09 | $17.78 | $17.02 | $17.67 | 10,318,000 |
December 21 2009 | $16.84 | $17.31 | $16.71 | $17.28 | 8,674,000 |
December 18 2009 | $16.23 | $16.84 | $16.17 | $16.82 | 13,851,200 |
December 17 2009 | $16.24 | $16.25 | $16.01 | $16.08 | 4,096,400 |
December 16 2009 | $16.18 | $16.40 | $16.09 | $16.30 | 5,834,800 |
December 15 2009 | $16.05 | $16.19 | $15.89 | $16.13 | 3,513,200 |
December 14 2009 | $15.85 | $16.13 | $15.60 | $16.09 | 5,395,200 |
December 11 2009 | $16.08 | $16.08 | $15.42 | $15.68 | 6,979,200 |
December 10 2009 | $15.91 | $16.11 | $15.86 | $16.03 | 3,988,000 |
December 09 2009 | $15.90 | $15.94 | $15.59 | $15.80 | 4,596,400 |
December 08 2009 | $16.13 | $16.18 | $15.86 | $15.90 | 6,942,400 |
December 07 2009 | $16.39 | $16.42 | $16.21 | $16.32 | 3,655,600 |
December 04 2009 | $16.28 | $16.46 | $16.02 | $16.34 | 5,850,000 |
December 03 2009 | $16.11 | $16.28 | $16.01 | $16.03 | 3,770,800 |
December 02 2009 | $15.90 | $16.17 | $15.88 | $16.04 | 3,537,200 |
December 01 2009 | $15.53 | $16.00 | $15.46 | $15.94 | 4,322,400 |
November 30 2009 | $15.57 | $15.60 | $15.35 | $15.53 | 5,756,000 |
November 27 2009 | $15.34 | $15.90 | $15.20 | $15.68 | 4,867,200 |
November 25 2009 | $16.15 | $16.25 | $16.00 | $16.13 | 3,604,800 |
