| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $20.51 | $20.72 | $20.32 | $20.33 | 1,820,688 |
December 30 2009 | $20.46 | $20.73 | $20.34 | $20.65 | 1,552,848 |
December 29 2009 | $20.46 | $20.60 | $20.39 | $20.47 | 1,570,226 |
December 28 2009 | $20.36 | $20.55 | $20.26 | $20.44 | 1,135,716 |
December 24 2009 | $20.37 | $20.37 | $20.25 | $20.35 | 546,653 |
December 23 2009 | $20.04 | $20.35 | $19.99 | $20.30 | 1,646,205 |
December 22 2009 | $20.11 | $20.11 | $19.80 | $19.99 | 2,535,176 |
December 21 2009 | $20.15 | $20.19 | $19.80 | $20.04 | 2,907,057 |
December 18 2009 | $19.38 | $20.34 | $19.37 | $20.00 | 10,690,700 |
December 17 2009 | $19.01 | $19.01 | $18.59 | $18.61 | 3,296,165 |
December 16 2009 | $18.72 | $18.98 | $18.54 | $18.90 | 2,962,962 |
December 15 2009 | $18.65 | $18.72 | $18.48 | $18.69 | 2,222,367 |
December 14 2009 | $18.70 | $18.79 | $18.53 | $18.65 | 2,143,640 |
December 11 2009 | $18.60 | $18.74 | $18.43 | $18.61 | 2,073,503 |
December 10 2009 | $18.36 | $18.62 | $18.36 | $18.47 | 2,404,653 |
December 09 2009 | $18.48 | $18.58 | $18.17 | $18.33 | 2,905,782 |
December 08 2009 | $18.78 | $18.78 | $18.45 | $18.54 | 2,967,469 |
December 07 2009 | $18.74 | $18.95 | $18.71 | $18.76 | 2,677,241 |
December 04 2009 | $18.64 | $18.85 | $18.48 | $18.76 | 4,699,134 |
December 03 2009 | $18.61 | $18.85 | $18.59 | $18.66 | 4,305,600 |
December 02 2009 | $18.93 | $19.07 | $18.55 | $18.58 | 5,800,268 |
December 01 2009 | $18.91 | $19.08 | $18.69 | $18.94 | 3,308,210 |
November 30 2009 | $18.59 | $18.97 | $18.59 | $18.82 | 5,417,559 |
November 27 2009 | $18.33 | $18.95 | $18.33 | $18.70 | 2,766,218 |
November 25 2009 | $18.66 | $18.96 | $18.59 | $18.83 | 4,201,985 |
