| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $16.19 | $16.32 | $16.10 | $16.10 | 1,182,008 |
December 30 2009 | $16.25 | $16.33 | $16.12 | $16.23 | 2,401,847 |
December 29 2009 | $16.27 | $16.33 | $16.20 | $16.23 | 1,975,931 |
December 28 2009 | $16.33 | $16.40 | $16.23 | $16.30 | 1,213,994 |
December 24 2009 | $16.30 | $16.40 | $16.23 | $16.34 | 271,050 |
December 23 2009 | $16.30 | $16.45 | $16.26 | $16.34 | 2,363,858 |
December 22 2009 | $16.31 | $16.33 | $16.13 | $16.26 | 2,565,173 |
December 21 2009 | $16.30 | $16.58 | $16.25 | $16.27 | 2,027,156 |
December 18 2009 | $16.18 | $16.33 | $16.04 | $16.30 | 4,479,826 |
December 17 2009 | $15.98 | $16.14 | $15.88 | $16.07 | 2,568,581 |
December 16 2009 | $16.18 | $16.31 | $16.00 | $16.07 | 3,155,659 |
December 15 2009 | $16.06 | $16.21 | $15.99 | $16.14 | 2,347,337 |
December 14 2009 | $16.34 | $16.34 | $15.99 | $16.13 | 3,004,508 |
December 11 2009 | $16.11 | $16.32 | $16.06 | $16.30 | 2,657,108 |
December 10 2009 | $16.00 | $16.14 | $15.92 | $16.04 | 2,385,308 |
December 09 2009 | $16.03 | $16.08 | $15.85 | $16.01 | 6,268,194 |
December 08 2009 | $15.73 | $16.07 | $15.61 | $15.99 | 5,899,314 |
December 07 2009 | $15.60 | $15.78 | $15.53 | $15.74 | 4,384,771 |
December 04 2009 | $15.73 | $16.06 | $15.55 | $15.60 | 7,117,809 |
December 03 2009 | $16.37 | $16.37 | $15.63 | $15.69 | 8,246,153 |
December 02 2009 | $16.23 | $16.36 | $16.21 | $16.26 | 3,742,621 |
December 01 2009 | $16.34 | $16.45 | $16.18 | $16.23 | 5,660,490 |
November 30 2009 | $16.79 | $16.88 | $16.27 | $16.32 | 5,902,968 |
November 27 2009 | $16.79 | $17.16 | $16.70 | $16.86 | 1,505,330 |
November 25 2009 | $17.06 | $17.13 | $16.84 | $17.02 | 4,269,289 |