| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $18.98 | $19.05 | $18.65 | $18.67 | 322,800 |
December 30 2009 | $19.01 | $19.20 | $18.89 | $19.01 | 259,900 |
December 29 2009 | $19.14 | $19.27 | $19.06 | $19.11 | 164,600 |
December 28 2009 | $19.19 | $19.19 | $18.91 | $19.17 | 231,400 |
December 24 2009 | $19.10 | $19.13 | $18.92 | $19.12 | 38,700 |
December 23 2009 | $18.89 | $19.11 | $18.79 | $19.02 | 324,500 |
December 22 2009 | $18.75 | $18.92 | $18.62 | $18.90 | 461,000 |
December 21 2009 | $18.62 | $18.85 | $18.49 | $18.67 | 296,600 |
December 18 2009 | $18.76 | $18.76 | $18.46 | $18.58 | 771,300 |
December 17 2009 | $18.62 | $18.76 | $18.42 | $18.63 | 455,500 |
December 16 2009 | $18.73 | $18.83 | $18.60 | $18.77 | 426,500 |
December 15 2009 | $18.51 | $18.75 | $18.34 | $18.59 | 382,900 |
December 14 2009 | $18.51 | $18.61 | $18.30 | $18.61 | 363,700 |
December 11 2009 | $18.46 | $18.60 | $18.25 | $18.44 | 223,900 |
December 10 2009 | $18.64 | $18.80 | $18.29 | $18.38 | 608,600 |
December 09 2009 | $18.56 | $18.60 | $18.29 | $18.52 | 359,400 |
December 08 2009 | $18.44 | $18.60 | $18.10 | $18.53 | 549,700 |
December 07 2009 | $18.48 | $18.72 | $18.46 | $18.65 | 365,100 |
December 04 2009 | $18.92 | $19.21 | $18.44 | $18.57 | 1,211,300 |
December 03 2009 | $18.62 | $18.85 | $18.56 | $18.60 | 605,700 |
December 02 2009 | $18.53 | $18.91 | $18.50 | $18.63 | 612,800 |
December 01 2009 | $18.61 | $18.69 | $18.40 | $18.59 | 756,500 |
November 30 2009 | $17.93 | $18.48 | $17.93 | $18.44 | 615,800 |
November 27 2009 | $18.44 | $18.67 | $18.36 | $18.45 | 253,400 |
November 25 2009 | $19.04 | $19.09 | $18.88 | $18.94 | 258,900 |