| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $17.10 | $17.31 | $17.09 | $17.17 | 8,432,700 |
December 30 2009 | $16.75 | $17.12 | $16.67 | $17.12 | 7,178,900 |
December 29 2009 | $16.81 | $16.86 | $16.66 | $16.71 | 6,088,600 |
December 28 2009 | $16.98 | $17.02 | $16.69 | $16.79 | 8,776,900 |
December 24 2009 | $16.71 | $17.03 | $16.68 | $17.02 | 3,977,800 |
December 23 2009 | $16.76 | $16.88 | $16.65 | $16.68 | 8,227,300 |
December 22 2009 | $17.04 | $17.14 | $16.84 | $16.89 | 7,209,700 |
December 21 2009 | $16.94 | $17.12 | $16.81 | $17.02 | 7,729,700 |
December 18 2009 | $16.71 | $16.83 | $16.51 | $16.77 | 13,545,600 |
December 17 2009 | $16.69 | $16.87 | $16.51 | $16.52 | 10,735,700 |
December 16 2009 | $16.85 | $17.18 | $16.76 | $16.85 | 14,328,800 |
December 15 2009 | $17.05 | $17.06 | $16.73 | $16.76 | 11,323,100 |
December 14 2009 | $16.97 | $17.18 | $16.93 | $17.12 | 8,483,500 |
December 11 2009 | $17.06 | $17.17 | $16.80 | $16.89 | 9,887,600 |
December 10 2009 | $17.18 | $17.25 | $16.83 | $17.09 | 20,118,800 |
December 09 2009 | $16.97 | $17.12 | $16.81 | $17.12 | 22,731,100 |
December 08 2009 | $17.60 | $17.72 | $16.55 | $17.35 | 18,215,400 |
December 07 2009 | $17.60 | $17.79 | $17.41 | $17.54 | 12,624,500 |
December 04 2009 | $17.62 | $17.79 | $17.35 | $17.69 | 16,339,200 |
December 03 2009 | $17.17 | $17.58 | $17.13 | $17.42 | 14,466,700 |
December 02 2009 | $17.14 | $17.35 | $16.94 | $17.10 | 20,674,200 |
December 01 2009 | $16.83 | $17.15 | $16.66 | $17.09 | 15,842,300 |
November 30 2009 | $16.70 | $16.73 | $16.49 | $16.66 | 12,468,900 |
November 27 2009 | $16.34 | $16.73 | $16.18 | $16.64 | 7,278,500 |
November 25 2009 | $16.69 | $16.77 | $16.59 | $16.75 | 8,281,900 |
