| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $21.27 | $21.42 | $21.03 | $21.03 | 247,669 |
December 30 2009 | $21.09 | $21.36 | $21.00 | $21.23 | 172,185 |
December 29 2009 | $21.09 | $21.32 | $20.91 | $21.21 | 139,542 |
December 28 2009 | $21.21 | $21.22 | $21.02 | $21.09 | 226,321 |
December 24 2009 | $20.87 | $21.23 | $20.68 | $21.23 | 104,734 |
December 23 2009 | $20.66 | $20.98 | $20.61 | $20.85 | 273,844 |
December 22 2009 | $20.89 | $20.89 | $20.59 | $20.71 | 247,506 |
December 21 2009 | $19.99 | $20.88 | $19.92 | $20.74 | 319,390 |
December 18 2009 | $19.97 | $20.47 | $19.86 | $20.05 | 651,635 |
December 17 2009 | $19.91 | $19.99 | $19.68 | $19.76 | 525,117 |
December 16 2009 | $19.65 | $19.99 | $19.58 | $19.93 | 512,437 |
December 15 2009 | $18.77 | $19.80 | $18.77 | $19.50 | 472,667 |
December 14 2009 | $19.17 | $19.80 | $19.10 | $19.80 | 356,122 |
December 11 2009 | $18.33 | $19.11 | $18.31 | $19.07 | 287,165 |
December 10 2009 | $18.85 | $19.03 | $18.21 | $18.30 | 391,524 |
December 09 2009 | $18.77 | $18.81 | $18.34 | $18.70 | 345,157 |
December 08 2009 | $18.63 | $19.02 | $18.25 | $18.89 | 285,723 |
December 07 2009 | $18.74 | $19.06 | $18.74 | $18.86 | 195,927 |
December 04 2009 | $18.32 | $18.90 | $18.23 | $18.81 | 304,584 |
December 03 2009 | $18.45 | $18.67 | $17.99 | $18.01 | 311,997 |
December 02 2009 | $17.96 | $18.67 | $17.87 | $18.36 | 386,010 |
December 01 2009 | $18.16 | $18.27 | $17.82 | $17.92 | 557,626 |
November 30 2009 | $18.23 | $18.31 | $17.45 | $17.99 | 437,549 |
November 27 2009 | $18.37 | $18.62 | $18.26 | $18.41 | 93,222 |
November 25 2009 | $19.22 | $19.22 | $18.91 | $19.00 | 151,467 |
