| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $18.10 | $18.35 | $17.81 | $17.96 | 161,800 |
December 30 2009 | $18.22 | $18.28 | $17.90 | $18.15 | 85,800 |
December 29 2009 | $18.13 | $18.43 | $17.87 | $18.25 | 68,800 |
December 28 2009 | $18.16 | $18.33 | $17.97 | $18.04 | 188,300 |
December 24 2009 | $18.31 | $18.31 | $18.01 | $18.15 | 52,500 |
December 23 2009 | $17.88 | $18.36 | $17.86 | $18.20 | 103,400 |
December 22 2009 | $17.61 | $17.96 | $17.54 | $17.86 | 191,200 |
December 21 2009 | $17.81 | $18.01 | $17.46 | $17.53 | 156,800 |
December 18 2009 | $18.14 | $18.16 | $17.33 | $17.66 | 449,000 |
December 17 2009 | $18.18 | $18.29 | $17.73 | $17.97 | 196,800 |
December 16 2009 | $18.50 | $18.59 | $18.22 | $18.34 | 259,500 |
December 15 2009 | $18.62 | $19.04 | $17.99 | $18.40 | 279,200 |
December 14 2009 | $17.97 | $18.63 | $17.68 | $18.62 | 241,100 |
December 11 2009 | $17.44 | $17.94 | $17.31 | $17.83 | 272,500 |
December 10 2009 | $17.41 | $17.43 | $17.06 | $17.25 | 348,500 |
December 09 2009 | $17.70 | $17.77 | $17.14 | $17.29 | 192,200 |
December 08 2009 | $17.97 | $18.20 | $17.64 | $17.70 | 241,200 |
December 07 2009 | $17.70 | $18.21 | $17.37 | $18.04 | 427,300 |
December 04 2009 | $17.14 | $18.43 | $17.07 | $17.70 | 949,700 |
December 03 2009 | $18.00 | $18.04 | $17.49 | $17.71 | 644,200 |
December 02 2009 | $17.48 | $18.05 | $17.44 | $18.00 | 436,200 |
December 01 2009 | $16.33 | $18.00 | $16.33 | $17.29 | 815,300 |
November 30 2009 | $16.28 | $16.33 | $15.79 | $16.25 | 236,000 |
November 27 2009 | $16.03 | $16.51 | $15.96 | $16.12 | 130,900 |
November 25 2009 | $16.78 | $16.95 | $16.50 | $16.59 | 120,200 |
