| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $14.89 | $15.23 | $14.89 | $15.05 | 775,000 |
December 30 2009 | $14.63 | $14.85 | $14.58 | $14.84 | 430,800 |
December 29 2009 | $14.83 | $14.83 | $14.64 | $14.69 | 277,200 |
December 28 2009 | $14.90 | $14.91 | $14.66 | $14.75 | 834,200 |
December 24 2009 | $14.94 | $14.97 | $14.82 | $14.87 | 114,800 |
December 23 2009 | $14.85 | $14.95 | $14.79 | $14.87 | 469,800 |
December 22 2009 | $14.99 | $15.08 | $14.76 | $14.79 | 668,400 |
December 21 2009 | $14.85 | $15.10 | $14.84 | $14.91 | 351,800 |
December 18 2009 | $14.96 | $14.96 | $14.74 | $14.84 | 1,222,600 |
December 17 2009 | $14.66 | $14.87 | $14.66 | $14.80 | 306,400 |
December 16 2009 | $14.96 | $15.04 | $14.75 | $14.89 | 385,000 |
December 15 2009 | $15.13 | $15.19 | $14.74 | $14.77 | 632,800 |
December 14 2009 | $15.21 | $15.25 | $14.88 | $15.25 | 509,600 |
December 11 2009 | $15.04 | $15.14 | $14.84 | $15.04 | 310,600 |
December 10 2009 | $15.24 | $15.38 | $14.91 | $14.93 | 974,200 |
December 09 2009 | $15.21 | $15.22 | $14.81 | $15.08 | 472,600 |
December 08 2009 | $15.28 | $15.42 | $15.06 | $15.24 | 326,600 |
December 07 2009 | $15.38 | $15.61 | $15.34 | $15.45 | 236,800 |
December 04 2009 | $15.51 | $15.76 | $15.20 | $15.34 | 515,800 |
December 03 2009 | $15.29 | $15.41 | $15.16 | $15.19 | 497,800 |
December 02 2009 | $15.02 | $15.42 | $15.02 | $15.26 | 412,800 |
December 01 2009 | $15.23 | $15.23 | $14.93 | $15.05 | 642,600 |
November 30 2009 | $14.96 | $15.09 | $14.66 | $15.05 | 616,400 |
November 27 2009 | $15.03 | $15.26 | $14.81 | $15.01 | 313,200 |
November 25 2009 | $15.55 | $15.57 | $15.50 | $15.55 | 678,400 |
