| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $20.21 | $20.22 | $19.84 | $19.88 | 17,714,109 |
December 30 2009 | $20.20 | $20.30 | $20.02 | $20.21 | 18,697,430 |
December 29 2009 | $20.27 | $20.35 | $20.19 | $20.27 | 16,214,160 |
December 28 2009 | $20.13 | $20.25 | $20.04 | $20.24 | 15,927,570 |
December 24 2009 | $20.04 | $20.23 | $20.00 | $20.22 | 7,782,730 |
December 23 2009 | $19.83 | $20.06 | $19.74 | $20.04 | 19,257,840 |
December 22 2009 | $19.87 | $19.96 | $19.65 | $19.83 | 23,847,250 |
December 21 2009 | $19.77 | $19.91 | $19.63 | $19.80 | 26,935,600 |
December 18 2009 | $19.46 | $20.05 | $19.43 | $19.73 | 88,246,414 |
December 17 2009 | $18.70 | $18.80 | $18.46 | $18.54 | 35,972,609 |
December 16 2009 | $18.93 | $19.01 | $18.71 | $18.74 | 30,037,160 |
December 15 2009 | $18.73 | $19.01 | $18.69 | $18.77 | 24,653,730 |
December 14 2009 | $18.61 | $19.00 | $18.57 | $18.89 | 32,293,990 |
December 11 2009 | $18.40 | $18.53 | $18.23 | $18.46 | 26,741,949 |
December 10 2009 | $18.10 | $18.37 | $18.02 | $18.31 | 34,877,367 |
December 09 2009 | $17.82 | $17.85 | $17.52 | $17.79 | 28,550,471 |
December 08 2009 | $18.08 | $18.12 | $17.74 | $17.76 | 27,902,711 |
December 07 2009 | $18.42 | $18.55 | $18.12 | $18.22 | 24,138,150 |
December 04 2009 | $18.49 | $18.64 | $18.28 | $18.50 | 27,814,260 |
December 03 2009 | $18.37 | $18.57 | $18.32 | $18.35 | 22,492,590 |
December 02 2009 | $18.26 | $18.44 | $18.16 | $18.37 | 21,160,811 |
December 01 2009 | $17.96 | $18.29 | $17.90 | $18.19 | 28,447,949 |
November 30 2009 | $17.84 | $17.95 | $17.67 | $17.90 | 26,291,699 |
November 27 2009 | $17.96 | $18.07 | $17.83 | $17.90 | 12,569,140 |
November 25 2009 | $18.11 | $18.42 | $17.99 | $18.32 | 24,123,520 |
