| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $19.48 | $19.60 | $19.08 | $19.08 | 594,508 |
December 30 2009 | $19.28 | $19.60 | $19.20 | $19.56 | 592,338 |
December 29 2009 | $19.56 | $19.72 | $19.20 | $19.48 | 696,361 |
December 28 2009 | $19.84 | $19.92 | $19.32 | $19.52 | 702,766 |
December 24 2009 | $20.00 | $20.08 | $19.72 | $19.76 | 262,602 |
December 23 2009 | $20.08 | $20.20 | $19.64 | $19.92 | 960,431 |
December 22 2009 | $19.48 | $20.08 | $19.48 | $20.00 | 1,285,543 |
December 21 2009 | $19.32 | $19.56 | $19.20 | $19.44 | 955,145 |
December 18 2009 | $19.20 | $19.28 | $18.92 | $19.16 | 1,695,033 |
December 17 2009 | $19.00 | $19.32 | $18.68 | $18.88 | 1,525,201 |
December 16 2009 | $19.04 | $19.56 | $18.88 | $19.32 | 1,160,953 |
December 15 2009 | $19.24 | $19.60 | $18.64 | $18.68 | 1,564,432 |
December 14 2009 | $19.44 | $19.52 | $19.04 | $19.44 | 1,080,550 |
December 11 2009 | $19.72 | $19.76 | $18.60 | $19.32 | 1,775,512 |
December 10 2009 | $20.20 | $20.36 | $19.56 | $19.68 | 1,205,221 |
December 09 2009 | $20.36 | $20.36 | $19.88 | $20.20 | 1,271,066 |
December 08 2009 | $20.12 | $20.40 | $19.80 | $20.12 | 1,601,155 |
December 07 2009 | $20.64 | $20.88 | $20.08 | $20.16 | 2,539,833 |
December 04 2009 | $20.44 | $20.96 | $20.16 | $20.76 | 3,451,860 |
December 03 2009 | $20.20 | $20.32 | $19.92 | $20.04 | 2,687,063 |
December 02 2009 | $19.36 | $20.36 | $19.20 | $19.96 | 4,731,172 |
December 01 2009 | $17.40 | $18.80 | $17.36 | $18.72 | 3,323,193 |
November 30 2009 | $17.36 | $17.40 | $16.92 | $17.28 | 1,882,646 |
November 27 2009 | $17.08 | $17.40 | $16.84 | $17.20 | 663,590 |
November 25 2009 | $17.92 | $18.00 | $17.48 | $17.76 | 1,269,372 |
