| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $20.36 | $20.46 | $19.90 | $19.91 | 98,000 |
December 30 2009 | $20.55 | $20.69 | $20.17 | $20.38 | 189,700 |
December 29 2009 | $20.56 | $20.65 | $20.50 | $20.56 | 105,100 |
December 28 2009 | $20.08 | $20.58 | $20.05 | $20.46 | 197,500 |
December 24 2009 | $19.36 | $20.03 | $19.35 | $19.97 | 240,600 |
December 23 2009 | $19.10 | $19.32 | $19.02 | $19.30 | 277,900 |
December 22 2009 | $19.16 | $19.19 | $18.95 | $19.07 | 230,600 |
December 21 2009 | $19.07 | $19.19 | $18.88 | $19.04 | 147,200 |
December 18 2009 | $18.77 | $19.05 | $18.60 | $18.93 | 274,700 |
December 17 2009 | $19.10 | $19.18 | $18.58 | $18.65 | 270,000 |
December 16 2009 | $19.21 | $19.36 | $18.99 | $19.19 | 217,700 |
December 15 2009 | $19.10 | $19.70 | $19.10 | $19.20 | 205,600 |
December 14 2009 | $19.04 | $19.17 | $18.89 | $19.17 | 215,000 |
December 11 2009 | $19.03 | $19.09 | $18.83 | $19.00 | 142,600 |
December 10 2009 | $19.13 | $19.25 | $18.82 | $18.90 | 222,300 |
December 09 2009 | $19.14 | $19.23 | $18.83 | $19.15 | 129,500 |
December 08 2009 | $18.92 | $19.39 | $18.50 | $19.17 | 171,800 |
December 07 2009 | $18.97 | $19.12 | $18.48 | $18.94 | 270,700 |
December 04 2009 | $19.22 | $19.61 | $18.90 | $19.09 | 429,700 |
December 03 2009 | $19.50 | $19.58 | $18.95 | $19.00 | 357,000 |
December 02 2009 | $19.96 | $20.66 | $19.39 | $19.48 | 486,500 |
December 01 2009 | $20.18 | $20.50 | $20.01 | $20.43 | 161,600 |
November 30 2009 | $19.90 | $20.06 | $19.53 | $19.98 | 151,900 |
November 27 2009 | $20.10 | $21.09 | $19.94 | $19.99 | 73,000 |
November 25 2009 | $20.60 | $20.68 | $20.32 | $20.39 | 96,300 |
