| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $15.60 | $15.61 | $15.48 | $15.48 | 48,761,359 |
December 30 2009 | $15.44 | $15.54 | $15.43 | $15.54 | 58,598,437 |
December 29 2009 | $15.60 | $15.60 | $15.43 | $15.46 | 57,053,253 |
December 28 2009 | $15.52 | $15.63 | $15.44 | $15.55 | 67,854,917 |
December 24 2009 | $15.30 | $15.46 | $15.28 | $15.44 | 34,311,587 |
December 23 2009 | $15.06 | $15.30 | $15.05 | $15.27 | 82,932,162 |
December 22 2009 | $15.01 | $15.01 | $14.95 | $15.01 | 75,298,711 |
December 21 2009 | $14.93 | $14.97 | $14.87 | $14.94 | 102,779,750 |
December 18 2009 | $14.88 | $14.95 | $14.85 | $14.89 | 141,164,953 |
December 17 2009 | $14.89 | $14.92 | $14.82 | $14.83 | 105,528,329 |
December 16 2009 | $14.95 | $14.99 | $14.89 | $14.92 | 112,281,352 |
December 15 2009 | $14.81 | $14.89 | $14.75 | $14.81 | 91,125,391 |
December 14 2009 | $14.86 | $14.91 | $14.79 | $14.87 | 76,468,819 |
December 11 2009 | $14.84 | $14.85 | $14.67 | $14.74 | 68,868,456 |
December 10 2009 | $14.74 | $14.85 | $14.74 | $14.77 | 66,716,419 |
December 09 2009 | $14.67 | $14.71 | $14.57 | $14.70 | 71,182,616 |
December 08 2009 | $14.57 | $14.74 | $14.53 | $14.65 | 60,961,949 |
December 07 2009 | $14.58 | $14.70 | $14.50 | $14.63 | 65,400,173 |
December 04 2009 | $14.80 | $14.85 | $14.46 | $14.60 | 100,464,431 |
December 03 2009 | $14.70 | $14.76 | $14.60 | $14.62 | 57,120,668 |
December 02 2009 | $14.75 | $14.80 | $14.63 | $14.67 | 66,544,585 |
December 01 2009 | $14.68 | $14.76 | $14.55 | $14.72 | 92,761,128 |
November 30 2009 | $14.49 | $14.57 | $14.41 | $14.55 | 68,942,504 |
November 27 2009 | $14.28 | $14.54 | $14.25 | $14.47 | 55,327,363 |
November 25 2009 | $14.64 | $14.65 | $14.55 | $14.62 | 58,399,669 |
