| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $12.95 | $13.11 | $12.77 | $12.92 | 38,061 |
December 30 2009 | $12.45 | $13.03 | $12.43 | $13.02 | 22,633 |
December 29 2009 | $12.39 | $12.52 | $12.28 | $12.49 | 4,850 |
December 28 2009 | $12.58 | $12.99 | $12.14 | $12.56 | 16,611 |
December 24 2009 | $12.56 | $12.59 | $12.54 | $12.59 | 1,877 |
December 23 2009 | $12.79 | $12.91 | $12.45 | $12.51 | 10,813 |
December 22 2009 | $12.78 | $12.78 | $12.64 | $12.69 | 22,102 |
December 21 2009 | $12.75 | $12.94 | $12.57 | $12.73 | 15,135 |
December 18 2009 | $12.82 | $12.82 | $12.34 | $12.72 | 98,178 |
December 17 2009 | $12.61 | $12.73 | $12.54 | $12.69 | 10,930 |
December 16 2009 | $12.75 | $12.86 | $12.42 | $12.68 | 22,264 |
December 15 2009 | $12.53 | $12.82 | $12.51 | $12.66 | 27,087 |
December 14 2009 | $12.60 | $12.66 | $12.49 | $12.61 | 5,454 |
December 11 2009 | $12.55 | $12.56 | $12.33 | $12.47 | 12,279 |
December 10 2009 | $12.88 | $12.90 | $12.48 | $12.71 | 13,066 |
December 09 2009 | $12.20 | $13.03 | $12.20 | $12.97 | 35,340 |
December 08 2009 | $12.64 | $12.64 | $12.23 | $12.26 | 10,298 |
December 07 2009 | $12.78 | $12.78 | $12.24 | $12.70 | 13,057 |
December 04 2009 | $12.39 | $12.83 | $12.09 | $12.82 | 30,585 |
December 03 2009 | $12.56 | $12.56 | $11.95 | $12.09 | 16,591 |
December 02 2009 | $12.24 | $12.61 | $12.24 | $12.53 | 13,435 |
December 01 2009 | $12.15 | $12.45 | $12.00 | $12.26 | 25,848 |
November 30 2009 | $12.07 | $12.40 | $11.58 | $12.11 | 45,541 |
November 27 2009 | $12.39 | $12.59 | $11.98 | $12.06 | 11,736 |
November 25 2009 | $12.97 | $13.01 | $12.85 | $12.88 | 9,098 |
