| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $20.63 | $20.79 | $20.32 | $20.32 | 1,484,753 |
December 30 2009 | $20.54 | $20.73 | $20.44 | $20.66 | 2,711,658 |
December 29 2009 | $20.76 | $20.99 | $20.51 | $20.65 | 1,592,607 |
December 28 2009 | $20.85 | $21.00 | $20.50 | $20.69 | 1,694,325 |
December 24 2009 | $21.01 | $21.05 | $20.72 | $20.82 | 835,915 |
December 23 2009 | $20.79 | $21.08 | $20.68 | $20.98 | 2,039,747 |
December 22 2009 | $20.62 | $20.85 | $20.48 | $20.79 | 2,586,255 |
December 21 2009 | $20.34 | $20.82 | $20.31 | $20.49 | 3,589,805 |
December 18 2009 | $19.90 | $20.27 | $19.73 | $20.22 | 6,705,617 |
December 17 2009 | $19.79 | $20.23 | $19.68 | $19.87 | 4,242,850 |
December 16 2009 | $19.86 | $20.42 | $19.86 | $20.08 | 4,790,186 |
December 15 2009 | $19.98 | $20.17 | $19.76 | $19.82 | 2,937,867 |
December 14 2009 | $19.62 | $20.06 | $19.41 | $19.98 | 3,784,112 |
December 11 2009 | $19.66 | $19.79 | $19.17 | $19.56 | 3,702,107 |
December 10 2009 | $20.02 | $20.04 | $19.50 | $19.55 | 4,336,132 |
December 09 2009 | $19.53 | $19.91 | $19.37 | $19.88 | 5,469,633 |
December 08 2009 | $19.51 | $19.83 | $19.31 | $19.53 | 5,256,799 |
December 07 2009 | $19.50 | $19.79 | $19.43 | $19.65 | 5,195,546 |
December 04 2009 | $19.78 | $20.48 | $19.22 | $19.62 | 6,294,944 |
December 03 2009 | $19.75 | $19.97 | $19.31 | $19.33 | 6,597,713 |
December 02 2009 | $19.71 | $20.03 | $19.60 | $19.73 | 5,946,097 |
December 01 2009 | $19.57 | $20.19 | $19.56 | $19.73 | 8,494,258 |
November 30 2009 | $18.81 | $19.37 | $18.73 | $19.31 | 4,420,223 |
November 27 2009 | $18.89 | $19.13 | $18.63 | $18.85 | 1,975,576 |
November 25 2009 | $19.16 | $19.66 | $18.99 | $19.47 | 3,486,258 |
