| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $16.48 | $16.59 | $16.40 | $16.43 | 1,336,597 |
December 30 2009 | $16.41 | $16.50 | $16.24 | $16.47 | 1,158,116 |
December 29 2009 | $16.68 | $16.79 | $16.37 | $16.44 | 1,651,582 |
December 28 2009 | $17.00 | $17.08 | $16.52 | $16.60 | 1,645,343 |
December 24 2009 | $16.89 | $16.96 | $16.77 | $16.84 | 524,023 |
December 23 2009 | $16.41 | $16.83 | $16.30 | $16.69 | 1,564,879 |
December 22 2009 | $16.10 | $16.36 | $16.00 | $16.26 | 1,920,466 |
December 21 2009 | $16.20 | $16.43 | $16.07 | $16.08 | 2,643,694 |
December 18 2009 | $16.10 | $16.23 | $15.81 | $15.98 | 2,840,678 |
December 17 2009 | $16.51 | $16.54 | $15.85 | $15.98 | 3,477,309 |
December 16 2009 | $16.73 | $17.00 | $16.60 | $16.71 | 2,251,840 |
December 15 2009 | $16.47 | $16.84 | $16.38 | $16.61 | 2,187,341 |
December 14 2009 | $16.54 | $16.64 | $16.32 | $16.60 | 2,176,662 |
December 11 2009 | $16.49 | $16.57 | $16.25 | $16.40 | 1,981,581 |
December 10 2009 | $16.46 | $16.53 | $16.23 | $16.32 | 2,864,574 |
December 09 2009 | $16.12 | $16.40 | $15.94 | $16.39 | 3,078,159 |
December 08 2009 | $16.47 | $16.47 | $15.92 | $15.96 | 4,867,725 |
December 07 2009 | $16.66 | $16.87 | $16.48 | $16.62 | 3,498,139 |
December 04 2009 | $17.78 | $17.97 | $16.68 | $16.78 | 6,552,825 |
December 03 2009 | $18.12 | $18.23 | $17.48 | $17.56 | 3,779,077 |
December 02 2009 | $17.65 | $18.23 | $17.65 | $18.18 | 3,520,660 |
December 01 2009 | $17.69 | $17.87 | $17.55 | $17.62 | 2,604,255 |
November 30 2009 | $17.45 | $17.56 | $17.19 | $17.40 | 2,427,994 |
November 27 2009 | $17.11 | $17.54 | $16.97 | $17.29 | 1,595,965 |
November 25 2009 | $17.55 | $17.95 | $17.45 | $17.91 | 2,064,160 |