| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $14.52 | $14.61 | $14.33 | $14.34 | 2,260,900 |
December 30 2009 | $14.56 | $14.64 | $14.47 | $14.54 | 1,813,100 |
December 29 2009 | $14.59 | $14.66 | $14.49 | $14.51 | 1,651,500 |
December 28 2009 | $14.43 | $14.54 | $14.41 | $14.51 | 2,016,400 |
December 24 2009 | $14.47 | $14.51 | $14.34 | $14.40 | 1,843,100 |
December 23 2009 | $14.36 | $14.49 | $14.33 | $14.44 | 3,526,200 |
December 22 2009 | $14.31 | $14.45 | $14.26 | $14.35 | 5,652,400 |
December 21 2009 | $14.52 | $14.54 | $14.28 | $14.31 | 7,738,600 |
December 18 2009 | $14.48 | $14.66 | $14.10 | $14.30 | 33,905,400 |
December 17 2009 | $14.36 | $14.36 | $14.20 | $14.27 | 3,207,800 |
December 16 2009 | $14.41 | $14.64 | $14.31 | $14.38 | 4,648,200 |
December 15 2009 | $14.22 | $14.51 | $14.21 | $14.29 | 7,312,900 |
December 14 2009 | $14.36 | $14.44 | $14.32 | $14.33 | 5,497,600 |
December 11 2009 | $14.33 | $14.38 | $14.19 | $14.27 | 3,012,800 |
December 10 2009 | $14.24 | $14.36 | $14.03 | $14.24 | 3,174,500 |
December 09 2009 | $14.34 | $14.34 | $13.93 | $14.11 | 2,073,400 |
December 08 2009 | $14.32 | $14.44 | $14.13 | $14.29 | 2,391,500 |
December 07 2009 | $14.33 | $14.44 | $14.21 | $14.38 | 4,603,100 |
December 04 2009 | $14.36 | $14.52 | $14.13 | $14.28 | 3,433,600 |
December 03 2009 | $14.23 | $14.33 | $14.11 | $14.12 | 1,836,300 |
December 02 2009 | $14.36 | $14.54 | $14.23 | $14.25 | 3,773,100 |
December 01 2009 | $14.02 | $14.46 | $14.01 | $14.36 | 4,295,900 |
November 30 2009 | $14.01 | $14.21 | $13.92 | $13.97 | 3,778,200 |
November 27 2009 | $13.93 | $14.18 | $13.85 | $14.05 | 1,886,600 |
November 25 2009 | $14.36 | $14.49 | $14.21 | $14.29 | 2,642,400 |
