| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $19.16 | $19.31 | $18.87 | $18.87 | 1,589,900 |
December 30 2009 | $19.08 | $19.26 | $18.98 | $19.19 | 2,903,645 |
December 29 2009 | $19.28 | $19.50 | $19.05 | $19.18 | 1,705,438 |
December 28 2009 | $19.37 | $19.50 | $19.05 | $19.22 | 1,814,336 |
December 24 2009 | $19.51 | $19.55 | $19.25 | $19.34 | 895,175 |
December 23 2009 | $19.31 | $19.58 | $19.21 | $19.49 | 2,184,185 |
December 22 2009 | $19.15 | $19.37 | $19.03 | $19.31 | 2,769,369 |
December 21 2009 | $18.89 | $19.34 | $18.86 | $19.03 | 3,844,007 |
December 18 2009 | $18.48 | $18.83 | $18.33 | $18.79 | 7,180,356 |
December 17 2009 | $18.38 | $18.79 | $18.28 | $18.45 | 4,543,229 |
December 16 2009 | $18.45 | $18.97 | $18.45 | $18.65 | 5,129,270 |
December 15 2009 | $18.56 | $18.74 | $18.36 | $18.41 | 3,145,856 |
December 14 2009 | $18.23 | $18.64 | $18.03 | $18.56 | 4,052,061 |
December 11 2009 | $18.26 | $18.38 | $17.81 | $18.17 | 3,964,257 |
December 10 2009 | $18.60 | $18.62 | $18.11 | $18.16 | 4,643,134 |
December 09 2009 | $18.14 | $18.50 | $17.99 | $18.47 | 5,856,867 |
December 08 2009 | $18.12 | $18.42 | $17.93 | $18.14 | 5,628,897 |
December 07 2009 | $18.11 | $18.38 | $18.05 | $18.25 | 5,563,365 |
December 04 2009 | $18.38 | $19.03 | $17.86 | $18.22 | 6,740,585 |
December 03 2009 | $18.34 | $18.55 | $17.93 | $17.95 | 7,064,497 |
December 02 2009 | $18.31 | $18.60 | $18.21 | $18.33 | 6,366,989 |
December 01 2009 | $18.18 | $18.75 | $18.17 | $18.33 | 9,095,025 |
November 30 2009 | $17.48 | $17.99 | $17.40 | $17.93 | 4,733,187 |
November 27 2009 | $17.55 | $17.77 | $17.31 | $17.51 | 2,115,441 |
November 25 2009 | $17.80 | $18.26 | $17.64 | $18.09 | 3,733,074 |
