| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $17.28 | $17.47 | $16.97 | $16.97 | 2,988,900 |
December 30 2009 | $17.35 | $17.39 | $17.16 | $17.29 | 3,108,000 |
December 29 2009 | $17.35 | $17.55 | $17.27 | $17.48 | 4,031,200 |
December 28 2009 | $17.40 | $17.57 | $17.24 | $17.29 | 3,241,400 |
December 24 2009 | $17.12 | $17.30 | $17.07 | $17.28 | 1,845,400 |
December 23 2009 | $17.20 | $17.24 | $16.92 | $17.03 | 4,087,500 |
December 22 2009 | $16.91 | $17.19 | $16.70 | $17.10 | 8,189,900 |
December 21 2009 | $17.33 | $17.46 | $16.89 | $16.90 | 6,497,900 |
December 18 2009 | $17.13 | $17.18 | $16.80 | $17.14 | 7,956,400 |
December 17 2009 | $17.46 | $17.47 | $16.96 | $16.99 | 8,193,800 |
December 16 2009 | $17.49 | $17.91 | $17.42 | $17.61 | 5,689,700 |
December 15 2009 | $17.62 | $17.62 | $17.20 | $17.24 | 5,077,700 |
December 14 2009 | $17.62 | $17.84 | $17.44 | $17.69 | 5,769,600 |
December 11 2009 | $17.69 | $17.73 | $17.18 | $17.60 | 5,607,800 |
December 10 2009 | $17.41 | $17.72 | $17.35 | $17.53 | 5,037,800 |
December 09 2009 | $17.40 | $17.45 | $17.01 | $17.34 | 4,116,700 |
December 08 2009 | $17.30 | $17.48 | $17.18 | $17.37 | 5,171,500 |
December 07 2009 | $17.93 | $18.13 | $17.39 | $17.45 | 6,646,500 |
December 04 2009 | $18.15 | $18.24 | $17.59 | $18.00 | 7,995,100 |
December 03 2009 | $18.64 | $18.94 | $17.62 | $17.68 | 11,869,000 |
December 02 2009 | $18.13 | $18.64 | $17.82 | $18.45 | 9,036,400 |
December 01 2009 | $18.09 | $18.26 | $17.77 | $17.86 | 8,224,600 |
November 30 2009 | $17.45 | $17.88 | $17.37 | $17.85 | 9,709,100 |
November 27 2009 | $17.44 | $17.74 | $17.24 | $17.31 | 6,286,600 |
November 25 2009 | $18.59 | $18.59 | $18.15 | $18.28 | 4,087,800 |
