| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $16.99 | $17.20 | $16.98 | $17.06 | 8,432,700 |
December 30 2009 | $16.64 | $17.01 | $16.57 | $17.01 | 7,178,900 |
December 29 2009 | $16.70 | $16.75 | $16.55 | $16.61 | 6,088,600 |
December 28 2009 | $16.87 | $16.91 | $16.59 | $16.68 | 8,776,900 |
December 24 2009 | $16.60 | $16.92 | $16.57 | $16.91 | 3,977,800 |
December 23 2009 | $16.65 | $16.77 | $16.54 | $16.57 | 8,227,300 |
December 22 2009 | $16.93 | $17.02 | $16.73 | $16.78 | 7,209,700 |
December 21 2009 | $16.83 | $17.01 | $16.70 | $16.91 | 7,729,700 |
December 18 2009 | $16.60 | $16.72 | $16.40 | $16.66 | 13,545,600 |
December 17 2009 | $16.58 | $16.76 | $16.40 | $16.42 | 10,735,700 |
December 16 2009 | $16.74 | $17.07 | $16.65 | $16.74 | 14,328,800 |
December 15 2009 | $16.94 | $16.95 | $16.63 | $16.65 | 11,323,100 |
December 14 2009 | $16.86 | $17.06 | $16.82 | $17.01 | 8,483,500 |
December 11 2009 | $16.95 | $17.06 | $16.69 | $16.78 | 9,887,600 |
December 10 2009 | $17.07 | $17.14 | $16.72 | $16.98 | 20,118,800 |
December 09 2009 | $16.86 | $17.01 | $16.70 | $17.01 | 22,731,100 |
December 08 2009 | $17.49 | $17.61 | $16.44 | $17.23 | 18,215,400 |
December 07 2009 | $17.48 | $17.67 | $17.30 | $17.42 | 12,624,500 |
December 04 2009 | $17.50 | $17.67 | $17.24 | $17.57 | 16,339,200 |
December 03 2009 | $17.06 | $17.46 | $17.02 | $17.31 | 14,466,700 |
December 02 2009 | $17.02 | $17.23 | $16.84 | $16.99 | 20,674,200 |
December 01 2009 | $16.72 | $17.04 | $16.55 | $16.98 | 15,842,300 |
November 30 2009 | $16.59 | $16.62 | $16.38 | $16.55 | 12,468,900 |
November 27 2009 | $16.23 | $16.63 | $16.08 | $16.53 | 7,278,500 |
November 25 2009 | $16.59 | $16.66 | $16.48 | $16.64 | 8,281,900 |
