| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $19.03 | $19.30 | $18.60 | $18.61 | 5,231,900 |
December 30 2009 | $19.40 | $19.58 | $18.91 | $18.99 | 4,967,000 |
December 29 2009 | $19.99 | $20.02 | $19.32 | $19.65 | 6,462,500 |
December 28 2009 | $19.20 | $20.36 | $19.09 | $19.55 | 15,612,300 |
December 24 2009 | $18.43 | $19.08 | $18.01 | $18.70 | 5,327,300 |
December 23 2009 | $18.98 | $19.16 | $18.11 | $18.26 | 10,240,100 |
December 22 2009 | $17.42 | $19.81 | $17.39 | $19.27 | 29,156,900 |
December 21 2009 | $17.57 | $17.62 | $17.36 | $17.42 | 5,533,800 |
December 18 2009 | $17.62 | $17.68 | $17.29 | $17.50 | 7,192,000 |
December 17 2009 | $17.68 | $17.98 | $17.38 | $17.51 | 9,373,800 |
December 16 2009 | $18.17 | $18.28 | $17.73 | $17.97 | 5,580,000 |
December 15 2009 | $17.74 | $18.42 | $17.57 | $17.96 | 9,423,900 |
December 14 2009 | $17.62 | $18.61 | $17.08 | $18.05 | 13,345,600 |
December 11 2009 | $18.03 | $18.06 | $17.01 | $17.61 | 12,263,900 |
December 10 2009 | $18.49 | $18.80 | $17.85 | $17.96 | 6,973,900 |
December 09 2009 | $18.68 | $18.69 | $18.26 | $18.41 | 5,371,100 |
December 08 2009 | $18.44 | $18.71 | $18.20 | $18.62 | 6,146,200 |
December 07 2009 | $18.65 | $19.53 | $18.57 | $18.73 | 8,841,000 |
December 04 2009 | $19.11 | $19.37 | $18.37 | $18.70 | 8,657,500 |
December 03 2009 | $19.42 | $19.56 | $18.36 | $18.55 | 11,091,400 |
December 02 2009 | $19.39 | $19.66 | $18.79 | $19.36 | 14,483,700 |
December 01 2009 | $18.36 | $19.84 | $17.90 | $19.14 | 42,539,800 |
November 30 2009 | $20.16 | $20.73 | $17.41 | $17.63 | 40,778,500 |
November 27 2009 | $20.56 | $21.10 | $20.48 | $20.67 | 4,209,400 |
November 25 2009 | $21.87 | $21.87 | $21.37 | $21.53 | 4,239,700 |