| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $15.52 | $15.53 | $15.40 | $15.40 | 48,761,359 |
December 30 2009 | $15.36 | $15.47 | $15.35 | $15.47 | 58,598,437 |
December 29 2009 | $15.52 | $15.52 | $15.36 | $15.38 | 57,053,253 |
December 28 2009 | $15.44 | $15.55 | $15.36 | $15.47 | 67,854,917 |
December 24 2009 | $15.22 | $15.39 | $15.21 | $15.36 | 34,311,587 |
December 23 2009 | $14.99 | $15.22 | $14.97 | $15.19 | 82,932,162 |
December 22 2009 | $14.94 | $14.94 | $14.87 | $14.93 | 75,298,711 |
December 21 2009 | $14.85 | $14.90 | $14.79 | $14.87 | 102,779,750 |
December 18 2009 | $14.80 | $14.88 | $14.78 | $14.81 | 141,164,953 |
December 17 2009 | $14.81 | $14.84 | $14.75 | $14.75 | 105,528,329 |
December 16 2009 | $14.87 | $14.91 | $14.82 | $14.85 | 112,281,352 |
December 15 2009 | $14.74 | $14.81 | $14.68 | $14.73 | 91,125,391 |
December 14 2009 | $14.78 | $14.84 | $14.72 | $14.80 | 76,468,819 |
December 11 2009 | $14.77 | $14.77 | $14.60 | $14.67 | 68,868,456 |
December 10 2009 | $14.66 | $14.77 | $14.66 | $14.69 | 66,716,419 |
December 09 2009 | $14.59 | $14.64 | $14.49 | $14.63 | 71,182,616 |
December 08 2009 | $14.49 | $14.67 | $14.45 | $14.58 | 60,961,949 |
December 07 2009 | $14.51 | $14.62 | $14.43 | $14.56 | 65,400,173 |
December 04 2009 | $14.73 | $14.77 | $14.38 | $14.53 | 100,464,431 |
December 03 2009 | $14.63 | $14.69 | $14.53 | $14.55 | 57,120,668 |
December 02 2009 | $14.68 | $14.73 | $14.56 | $14.59 | 66,544,585 |
December 01 2009 | $14.61 | $14.68 | $14.48 | $14.65 | 92,761,128 |
November 30 2009 | $14.42 | $14.50 | $14.33 | $14.48 | 68,942,504 |
November 27 2009 | $14.21 | $14.47 | $14.18 | $14.40 | 55,327,363 |
November 25 2009 | $14.56 | $14.58 | $14.47 | $14.55 | 58,399,669 |
