| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $18.39 | $18.46 | $18.26 | $18.31 | 5,436,148 |
December 30 2009 | $18.43 | $18.43 | $18.09 | $18.37 | 12,124,864 |
December 29 2009 | $18.29 | $18.60 | $18.23 | $18.53 | 7,845,992 |
December 28 2009 | $17.97 | $18.31 | $17.97 | $18.27 | 6,662,824 |
December 24 2009 | $18.10 | $18.10 | $17.91 | $18.04 | 3,072,848 |
December 23 2009 | $17.70 | $18.10 | $17.58 | $18.02 | 7,430,152 |
December 22 2009 | $17.12 | $17.81 | $17.05 | $17.70 | 10,317,884 |
December 21 2009 | $16.87 | $17.34 | $16.74 | $17.31 | 8,673,820 |
December 18 2009 | $16.26 | $16.86 | $16.19 | $16.85 | 13,855,288 |
December 17 2009 | $16.26 | $16.28 | $16.04 | $16.10 | 4,096,608 |
December 16 2009 | $16.20 | $16.43 | $16.12 | $16.33 | 5,834,792 |
December 15 2009 | $16.07 | $16.22 | $15.91 | $16.15 | 3,512,896 |
December 14 2009 | $15.88 | $16.16 | $15.62 | $16.11 | 5,394,984 |
December 11 2009 | $16.11 | $16.11 | $15.45 | $15.70 | 6,979,088 |
December 10 2009 | $15.94 | $16.13 | $15.89 | $16.06 | 3,987,844 |
December 09 2009 | $15.93 | $15.97 | $15.62 | $15.83 | 4,596,104 |
December 08 2009 | $16.16 | $16.20 | $15.89 | $15.92 | 6,942,156 |
December 07 2009 | $16.41 | $16.44 | $16.24 | $16.35 | 3,655,492 |
December 04 2009 | $16.31 | $16.49 | $16.05 | $16.37 | 5,849,980 |
December 03 2009 | $16.13 | $16.31 | $16.04 | $16.06 | 3,770,600 |
December 02 2009 | $15.92 | $16.19 | $15.91 | $16.06 | 3,537,896 |
December 01 2009 | $15.56 | $16.02 | $15.48 | $15.97 | 4,322,380 |
November 30 2009 | $15.60 | $15.62 | $15.37 | $15.56 | 5,755,928 |
November 27 2009 | $15.37 | $15.92 | $15.23 | $15.70 | 4,867,068 |
November 25 2009 | $16.17 | $16.27 | $16.03 | $16.16 | 3,604,604 |
