| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $17.74 | $18.07 | $17.70 | $17.90 | 28,942,400 |
December 30 2009 | $17.58 | $17.79 | $17.54 | $17.79 | 19,087,700 |
December 29 2009 | $17.72 | $17.83 | $17.61 | $17.70 | 18,586,500 |
December 28 2009 | $17.96 | $18.04 | $17.60 | $17.74 | 19,753,100 |
December 24 2009 | $17.88 | $18.00 | $17.82 | $17.97 | 10,481,200 |
December 23 2009 | $18.09 | $18.09 | $17.72 | $17.81 | 25,516,800 |
December 22 2009 | $18.08 | $18.11 | $17.69 | $18.01 | 45,699,700 |
December 21 2009 | $17.90 | $18.23 | $17.81 | $18.13 | 47,240,800 |
December 18 2009 | $17.50 | $17.91 | $17.36 | $17.76 | 145,756,600 |
December 17 2009 | $17.01 | $17.36 | $16.99 | $17.29 | 80,733,500 |
December 16 2009 | $17.30 | $17.38 | $16.95 | $17.14 | 87,439,800 |
December 15 2009 | $17.26 | $17.46 | $16.58 | $17.02 | 254,575,800 |
December 14 2009 | $16.85 | $17.19 | $16.64 | $16.91 | 43,877,900 |
December 11 2009 | $16.64 | $17.01 | $16.59 | $16.85 | 48,496,300 |
December 10 2009 | $17.36 | $17.42 | $16.75 | $16.79 | 62,139,500 |
December 09 2009 | $17.34 | $17.48 | $17.13 | $17.22 | 35,697,000 |
December 08 2009 | $17.24 | $17.55 | $17.19 | $17.27 | 42,682,400 |
December 07 2009 | $17.95 | $18.11 | $17.36 | $17.48 | 35,764,600 |
December 04 2009 | $17.92 | $18.19 | $17.62 | $17.88 | 63,916,000 |
December 03 2009 | $18.25 | $18.51 | $17.52 | $17.57 | 66,620,600 |
December 02 2009 | $18.49 | $18.56 | $18.09 | $18.21 | 35,368,000 |
December 01 2009 | $18.67 | $18.83 | $18.47 | $18.57 | 33,169,200 |
November 30 2009 | $18.09 | $18.64 | $18.07 | $18.60 | 36,739,300 |
November 27 2009 | $17.88 | $18.30 | $17.84 | $18.00 | 23,176,800 |
November 25 2009 | $18.58 | $18.66 | $18.34 | $18.46 | 22,882,000 |
