| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $16.41 | $16.63 | $16.33 | $16.51 | 4,550,000 |
January 28 2010 | $16.38 | $16.46 | $16.17 | $16.37 | 5,990,000 |
January 27 2010 | $16.28 | $16.46 | $16.22 | $16.30 | 2,150,000 |
January 26 2010 | $16.25 | $16.48 | $16.00 | $16.36 | 2,150,000 |
January 25 2010 | $16.11 | $16.35 | $16.00 | $16.27 | 3,670,000 |
January 22 2010 | $16.40 | $16.45 | $16.03 | $16.07 | 3,030,000 |
January 21 2010 | $16.45 | $16.63 | $16.41 | $16.44 | 2,480,000 |
January 20 2010 | $16.48 | $16.52 | $16.36 | $16.45 | 1,820,000 |
January 19 2010 | $16.48 | $16.67 | $16.44 | $16.55 | 3,000,000 |
January 15 2010 | $16.44 | $16.61 | $16.34 | $16.46 | 1,990,000 |
January 14 2010 | $16.45 | $16.56 | $16.36 | $16.42 | 1,460,000 |
January 13 2010 | $16.61 | $16.62 | $16.35 | $16.47 | 1,930,000 |
January 12 2010 | $16.31 | $16.67 | $16.23 | $16.55 | 3,090,000 |
January 11 2010 | $16.50 | $16.50 | $16.27 | $16.35 | 2,380,000 |
January 08 2010 | $16.54 | $16.66 | $16.40 | $16.44 | 1,760,000 |
January 07 2010 | $16.68 | $16.81 | $16.40 | $16.67 | 2,620,000 |
January 06 2010 | $16.25 | $16.82 | $16.23 | $16.78 | 6,360,000 |
January 05 2010 | $16.01 | $16.05 | $15.66 | $15.85 | 3,460,000 |
January 04 2010 | $16.18 | $16.34 | $16.00 | $16.06 | 3,060,000 |
December 31 2009 | $16.19 | $16.32 | $16.10 | $16.10 | 1,180,000 |
December 30 2009 | $16.25 | $16.33 | $16.12 | $16.23 | 2,400,000 |
December 29 2009 | $16.27 | $16.33 | $16.20 | $16.23 | 1,980,000 |
December 28 2009 | $16.33 | $16.40 | $16.23 | $16.30 | 1,210,000 |
December 24 2009 | $16.30 | $16.40 | $16.23 | $16.34 | 271,050 |
December 23 2009 | $16.30 | $16.45 | $16.26 | $16.34 | 2,360,000 |
