| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $19.68 | $19.81 | $19.50 | $19.50 | 891,061 |
December 30 2009 | $19.54 | $19.73 | $19.46 | $19.72 | 746,259 |
December 29 2009 | $19.70 | $19.72 | $19.51 | $19.52 | 770,810 |
December 28 2009 | $19.61 | $19.68 | $19.53 | $19.64 | 675,774 |
December 24 2009 | $19.52 | $19.58 | $19.39 | $19.56 | 345,239 |
December 23 2009 | $19.35 | $19.55 | $19.31 | $19.53 | 760,192 |
December 22 2009 | $19.59 | $19.61 | $19.35 | $19.39 | 1,286,825 |
December 21 2009 | $19.45 | $19.75 | $19.40 | $19.46 | 1,412,377 |
December 18 2009 | $19.22 | $19.32 | $19.08 | $19.23 | 1,800,795 |
December 17 2009 | $19.08 | $19.28 | $18.88 | $19.17 | 1,189,467 |
December 16 2009 | $19.28 | $19.48 | $19.17 | $19.23 | 1,341,886 |
December 15 2009 | $18.92 | $19.32 | $18.85 | $19.16 | 2,000,321 |
December 14 2009 | $18.85 | $19.05 | $18.77 | $18.95 | 1,739,047 |
December 11 2009 | $18.66 | $18.82 | $18.52 | $18.75 | 1,239,535 |
December 10 2009 | $18.44 | $18.74 | $18.44 | $18.54 | 1,609,217 |
December 09 2009 | $18.48 | $18.48 | $18.05 | $18.37 | 2,248,196 |
December 08 2009 | $18.77 | $18.77 | $18.46 | $18.49 | 1,435,037 |
December 07 2009 | $18.41 | $18.96 | $18.41 | $18.75 | 1,935,068 |
December 04 2009 | $18.46 | $18.69 | $18.13 | $18.35 | 1,512,475 |
December 03 2009 | $18.52 | $18.69 | $18.28 | $18.30 | 1,296,568 |
December 02 2009 | $18.35 | $18.68 | $18.30 | $18.55 | 2,064,330 |
December 01 2009 | $18.19 | $18.37 | $18.19 | $18.27 | 2,076,794 |
November 30 2009 | $17.93 | $18.04 | $17.79 | $18.03 | 2,606,585 |
November 27 2009 | $17.79 | $17.93 | $17.64 | $17.84 | 769,667 |
November 25 2009 | $17.70 | $18.06 | $17.68 | $17.99 | 1,267,005 |
