| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $19.43 | $19.59 | $19.14 | $19.14 | 1,589,900 |
December 30 2009 | $19.35 | $19.53 | $19.25 | $19.46 | 2,903,645 |
December 29 2009 | $19.55 | $19.77 | $19.32 | $19.45 | 1,705,438 |
December 28 2009 | $19.64 | $19.78 | $19.31 | $19.49 | 1,814,336 |
December 24 2009 | $19.79 | $19.83 | $19.52 | $19.61 | 895,175 |
December 23 2009 | $19.59 | $19.86 | $19.48 | $19.76 | 2,184,185 |
December 22 2009 | $19.42 | $19.64 | $19.29 | $19.58 | 2,769,369 |
December 21 2009 | $19.16 | $19.61 | $19.13 | $19.30 | 3,844,007 |
December 18 2009 | $18.74 | $19.09 | $18.59 | $19.05 | 7,180,356 |
December 17 2009 | $18.64 | $19.06 | $18.54 | $18.71 | 4,543,229 |
December 16 2009 | $18.71 | $19.24 | $18.71 | $18.91 | 5,129,270 |
December 15 2009 | $18.82 | $19.00 | $18.61 | $18.67 | 3,145,856 |
December 14 2009 | $18.49 | $18.90 | $18.29 | $18.82 | 4,052,061 |
December 11 2009 | $18.51 | $18.64 | $18.06 | $18.43 | 3,964,257 |
December 10 2009 | $18.86 | $18.88 | $18.36 | $18.41 | 4,643,134 |
December 09 2009 | $18.40 | $18.76 | $18.24 | $18.73 | 5,856,867 |
December 08 2009 | $18.38 | $18.68 | $18.19 | $18.39 | 5,628,897 |
December 07 2009 | $18.36 | $18.64 | $18.30 | $18.51 | 5,563,365 |
December 04 2009 | $18.64 | $19.29 | $18.11 | $18.48 | 6,740,585 |
December 03 2009 | $18.60 | $18.81 | $18.19 | $18.21 | 7,064,497 |
December 02 2009 | $18.56 | $18.86 | $18.46 | $18.59 | 6,366,989 |
December 01 2009 | $18.44 | $19.01 | $18.42 | $18.59 | 9,095,025 |
November 30 2009 | $17.72 | $18.24 | $17.64 | $18.19 | 4,733,187 |
November 27 2009 | $17.79 | $18.02 | $17.55 | $17.76 | 2,115,441 |
November 25 2009 | $18.05 | $18.52 | $17.89 | $18.34 | 3,733,074 |
