| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $16.52 | $16.63 | $16.37 | $16.38 | 360,600 |
December 30 2009 | $16.53 | $16.63 | $16.46 | $16.51 | 220,800 |
December 29 2009 | $16.71 | $16.74 | $16.53 | $16.53 | 390,200 |
December 28 2009 | $16.72 | $16.79 | $16.60 | $16.66 | 312,000 |
December 24 2009 | $16.57 | $16.70 | $16.56 | $16.68 | 103,400 |
December 23 2009 | $16.58 | $16.67 | $16.45 | $16.58 | 437,400 |
December 22 2009 | $16.34 | $16.50 | $16.30 | $16.50 | 729,000 |
December 21 2009 | $16.46 | $16.63 | $16.25 | $16.31 | 508,700 |
December 18 2009 | $16.07 | $16.37 | $16.02 | $16.36 | 1,275,100 |
December 17 2009 | $16.21 | $16.29 | $15.97 | $16.02 | 761,900 |
December 16 2009 | $16.41 | $16.47 | $16.25 | $16.29 | 647,800 |
December 15 2009 | $16.37 | $16.45 | $16.31 | $16.41 | 689,800 |
December 14 2009 | $16.58 | $16.65 | $16.17 | $16.49 | 1,114,900 |
December 11 2009 | $16.59 | $16.71 | $16.42 | $16.47 | 497,700 |
December 10 2009 | $16.52 | $16.63 | $16.44 | $16.56 | 330,300 |
December 09 2009 | $16.33 | $16.48 | $16.21 | $16.43 | 554,000 |
December 08 2009 | $16.57 | $16.58 | $16.29 | $16.40 | 753,500 |
December 07 2009 | $16.57 | $16.67 | $16.42 | $16.55 | 481,300 |
December 04 2009 | $16.44 | $16.59 | $16.35 | $16.57 | 634,400 |
December 03 2009 | $16.43 | $16.54 | $16.24 | $16.25 | 665,800 |
December 02 2009 | $16.03 | $16.45 | $15.99 | $16.36 | 794,100 |
December 01 2009 | $15.91 | $16.09 | $15.83 | $15.99 | 746,800 |
November 30 2009 | $15.80 | $15.88 | $15.47 | $15.86 | 797,700 |
November 27 2009 | $16.00 | $16.07 | $15.81 | $15.85 | 245,400 |
November 25 2009 | $16.35 | $16.41 | $16.29 | $16.34 | 259,000 |
