| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $18.40 | $18.46 | $18.18 | $18.24 | 503,200 |
December 30 2009 | $18.23 | $18.33 | $18.02 | $18.20 | 668,700 |
December 29 2009 | $18.64 | $18.82 | $18.30 | $18.42 | 559,000 |
December 28 2009 | $18.75 | $18.77 | $18.24 | $18.46 | 455,200 |
December 24 2009 | $18.63 | $18.64 | $18.45 | $18.55 | 284,800 |
December 23 2009 | $18.20 | $18.56 | $18.12 | $18.41 | 793,400 |
December 22 2009 | $17.80 | $18.15 | $17.55 | $18.00 | 1,008,800 |
December 21 2009 | $18.64 | $18.66 | $17.71 | $17.87 | 1,728,600 |
December 18 2009 | $17.87 | $18.44 | $17.69 | $18.42 | 2,459,800 |
December 17 2009 | $18.71 | $18.77 | $17.78 | $17.84 | 2,236,400 |
December 16 2009 | $19.08 | $19.31 | $18.92 | $19.06 | 1,074,000 |
December 15 2009 | $19.15 | $19.37 | $18.79 | $18.85 | 1,470,000 |
December 14 2009 | $19.26 | $19.36 | $18.89 | $19.22 | 1,041,200 |
December 11 2009 | $19.37 | $19.56 | $18.82 | $19.08 | 1,237,400 |
December 10 2009 | $19.68 | $19.68 | $19.05 | $19.44 | 1,208,200 |
December 09 2009 | $19.01 | $19.69 | $18.98 | $19.47 | 1,424,200 |
December 08 2009 | $18.96 | $20.23 | $18.82 | $18.92 | 1,642,900 |
December 07 2009 | $19.03 | $20.12 | $19.01 | $19.45 | 2,251,200 |
December 04 2009 | $20.32 | $20.39 | $18.79 | $19.72 | 3,091,600 |
December 03 2009 | $20.58 | $20.90 | $20.10 | $20.49 | 2,015,000 |
December 02 2009 | $20.37 | $20.92 | $20.07 | $20.82 | 3,126,400 |
December 01 2009 | $19.84 | $20.30 | $19.73 | $20.13 | 1,899,800 |
November 30 2009 | $19.23 | $19.77 | $19.11 | $19.34 | 1,254,200 |
November 27 2009 | $19.01 | $19.76 | $18.64 | $19.31 | 1,353,800 |
November 25 2009 | $19.54 | $20.12 | $19.44 | $20.07 | 2,099,200 |