| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $17.56 | $17.89 | $17.52 | $17.72 | 28,942,400 |
December 30 2009 | $17.40 | $17.61 | $17.36 | $17.61 | 19,087,700 |
December 29 2009 | $17.54 | $17.65 | $17.43 | $17.52 | 18,586,500 |
December 28 2009 | $17.78 | $17.86 | $17.43 | $17.56 | 19,753,100 |
December 24 2009 | $17.70 | $17.82 | $17.64 | $17.79 | 10,481,200 |
December 23 2009 | $17.91 | $17.91 | $17.54 | $17.63 | 25,516,800 |
December 22 2009 | $17.90 | $17.92 | $17.51 | $17.83 | 45,699,700 |
December 21 2009 | $17.72 | $18.05 | $17.63 | $17.95 | 47,240,800 |
December 18 2009 | $17.32 | $17.73 | $17.19 | $17.58 | 145,756,600 |
December 17 2009 | $16.83 | $17.19 | $16.82 | $17.12 | 80,733,500 |
December 16 2009 | $17.13 | $17.21 | $16.78 | $16.97 | 87,439,800 |
December 15 2009 | $17.08 | $17.28 | $16.41 | $16.85 | 254,575,800 |
December 14 2009 | $16.68 | $17.01 | $16.47 | $16.74 | 43,877,900 |
December 11 2009 | $16.47 | $16.84 | $16.42 | $16.68 | 48,496,300 |
December 10 2009 | $17.19 | $17.24 | $16.58 | $16.62 | 62,139,500 |
December 09 2009 | $17.17 | $17.30 | $16.95 | $17.04 | 35,697,000 |
December 08 2009 | $17.06 | $17.37 | $17.01 | $17.09 | 42,682,400 |
December 07 2009 | $17.77 | $17.93 | $17.19 | $17.31 | 35,764,600 |
December 04 2009 | $17.74 | $18.01 | $17.44 | $17.70 | 63,916,000 |
December 03 2009 | $18.07 | $18.33 | $17.34 | $17.39 | 66,620,600 |
December 02 2009 | $18.31 | $18.37 | $17.91 | $18.02 | 35,368,000 |
December 01 2009 | $18.48 | $18.64 | $18.29 | $18.38 | 33,169,200 |
November 30 2009 | $17.91 | $18.45 | $17.89 | $18.41 | 36,739,300 |
November 27 2009 | $17.70 | $18.12 | $17.66 | $17.82 | 23,176,800 |
November 25 2009 | $18.39 | $18.47 | $18.15 | $18.27 | 22,882,000 |
