| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $16.83 | $16.90 | $16.62 | $16.68 | 3,235,300 |
December 30 2009 | $16.73 | $16.87 | $16.69 | $16.86 | 2,063,800 |
December 29 2009 | $16.76 | $16.82 | $16.72 | $16.78 | 1,789,000 |
December 28 2009 | $16.74 | $16.82 | $16.68 | $16.74 | 2,448,600 |
December 24 2009 | $16.67 | $16.80 | $16.64 | $16.75 | 1,326,900 |
December 23 2009 | $16.75 | $16.82 | $16.62 | $16.67 | 3,912,300 |
December 22 2009 | $16.95 | $16.99 | $16.70 | $16.72 | 3,091,400 |
December 21 2009 | $16.92 | $17.03 | $16.88 | $16.89 | 3,065,600 |
December 18 2009 | $16.80 | $16.94 | $16.76 | $16.92 | 5,245,700 |
December 17 2009 | $16.99 | $16.99 | $16.73 | $16.77 | 5,488,700 |
December 16 2009 | $17.06 | $17.17 | $16.78 | $16.96 | 3,821,200 |
December 15 2009 | $17.08 | $17.13 | $16.91 | $17.07 | 3,489,300 |
December 14 2009 | $17.26 | $17.26 | $17.02 | $17.11 | 3,242,100 |
December 11 2009 | $16.95 | $17.15 | $16.90 | $17.13 | 4,933,200 |
December 10 2009 | $16.76 | $16.98 | $16.76 | $16.91 | 5,161,900 |
December 09 2009 | $16.65 | $16.81 | $16.60 | $16.81 | 5,370,700 |
December 08 2009 | $16.53 | $16.65 | $16.40 | $16.61 | 5,084,800 |
December 07 2009 | $16.47 | $16.68 | $16.42 | $16.53 | 6,437,200 |
December 04 2009 | $16.59 | $16.72 | $16.29 | $16.44 | 7,893,700 |
December 03 2009 | $16.36 | $16.71 | $16.30 | $16.59 | 5,877,500 |
December 02 2009 | $16.23 | $16.37 | $16.23 | $16.34 | 7,400,600 |
December 01 2009 | $16.15 | $16.27 | $16.10 | $16.23 | 6,120,400 |
November 30 2009 | $15.83 | $16.10 | $15.82 | $16.07 | 8,913,700 |
November 27 2009 | $15.95 | $16.00 | $15.72 | $15.83 | 3,345,300 |
November 25 2009 | $16.00 | $16.06 | $15.88 | $16.04 | 4,821,000 |
