| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $15.90 | $17.18 | $15.90 | $17.03 | 654,138 |
December 30 2009 | $16.20 | $16.20 | $15.98 | $16.05 | 375,084 |
December 29 2009 | $16.28 | $16.35 | $15.98 | $16.28 | 225,546 |
December 28 2009 | $16.28 | $16.58 | $16.20 | $16.28 | 180,225 |
December 24 2009 | $16.20 | $16.50 | $16.20 | $16.43 | 77,505 |
December 23 2009 | $16.58 | $16.65 | $16.20 | $16.43 | 592,276 |
December 22 2009 | $16.96 | $16.96 | $16.43 | $16.58 | 382,881 |
December 21 2009 | $17.41 | $17.41 | $15.90 | $16.58 | 787,851 |
December 18 2009 | $16.50 | $17.41 | $15.82 | $17.18 | 1,905,270 |
December 17 2009 | $16.96 | $17.11 | $16.35 | $16.65 | 482,613 |
December 16 2009 | $17.86 | $17.93 | $16.80 | $17.11 | 681,125 |
December 15 2009 | $18.69 | $18.84 | $17.78 | $17.86 | 622,940 |
December 14 2009 | $18.76 | $18.91 | $17.90 | $18.84 | 406,997 |
December 11 2009 | $19.52 | $19.52 | $18.39 | $19.07 | 263,929 |
December 10 2009 | $19.74 | $19.82 | $19.22 | $19.37 | 181,539 |
December 09 2009 | $19.52 | $19.74 | $19.22 | $19.74 | 533,178 |
December 08 2009 | $19.52 | $19.52 | $19.22 | $19.52 | 282,453 |
December 07 2009 | $19.74 | $19.74 | $19.29 | $19.55 | 245,372 |
December 04 2009 | $20.20 | $20.20 | $19.03 | $19.82 | 329,439 |
December 03 2009 | $19.59 | $19.97 | $19.31 | $19.59 | 547,194 |
December 02 2009 | $19.29 | $19.59 | $18.91 | $19.44 | 380,187 |
December 01 2009 | $18.31 | $19.29 | $18.31 | $19.29 | 378,993 |
November 30 2009 | $18.61 | $19.29 | $17.86 | $17.86 | 1,173,600 |
November 27 2009 | $18.61 | $19.37 | $18.39 | $18.91 | 298,379 |
November 25 2009 | $19.29 | $19.52 | $18.99 | $19.44 | 284,243 |
