| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $13.13 | $13.26 | $13.13 | $13.20 | 385,335 |
December 30 2009 | $13.09 | $13.19 | $13.05 | $13.14 | 615,526 |
December 29 2009 | $13.33 | $13.41 | $13.19 | $13.21 | 340,283 |
December 28 2009 | $13.25 | $13.28 | $13.06 | $13.20 | 336,588 |
December 24 2009 | $13.20 | $13.30 | $13.14 | $13.27 | 241,928 |
December 23 2009 | $13.33 | $13.45 | $13.20 | $13.20 | 582,112 |
December 22 2009 | $13.21 | $13.30 | $13.15 | $13.24 | 480,941 |
December 21 2009 | $13.34 | $13.34 | $13.15 | $13.19 | 782,020 |
December 18 2009 | $13.04 | $13.19 | $12.85 | $13.15 | 1,175,160 |
December 17 2009 | $13.01 | $13.15 | $12.92 | $12.96 | 761,093 |
December 16 2009 | $13.10 | $13.22 | $13.06 | $13.10 | 630,930 |
December 15 2009 | $13.30 | $13.38 | $13.01 | $13.07 | 1,483,745 |
December 14 2009 | $13.18 | $13.40 | $13.18 | $13.38 | 428,600 |
December 11 2009 | $13.25 | $13.42 | $13.22 | $13.24 | 759,428 |
December 10 2009 | $12.88 | $13.35 | $12.86 | $13.27 | 1,016,335 |
December 09 2009 | $13.14 | $13.14 | $12.73 | $12.85 | 2,157,830 |
December 08 2009 | $13.30 | $13.38 | $13.11 | $13.14 | 1,306,045 |
December 07 2009 | $13.54 | $13.60 | $13.38 | $13.41 | 928,776 |
December 04 2009 | $13.76 | $13.98 | $13.58 | $13.61 | 1,435,534 |
December 03 2009 | $13.76 | $14.01 | $13.62 | $13.83 | 1,034,677 |
December 02 2009 | $13.86 | $13.90 | $13.66 | $13.81 | 892,316 |
December 01 2009 | $13.72 | $14.25 | $13.64 | $13.78 | 1,788,163 |
November 30 2009 | $13.42 | $13.65 | $13.27 | $13.65 | 1,464,960 |
November 27 2009 | $13.11 | $13.41 | $13.06 | $13.29 | 264,374 |
November 25 2009 | $13.47 | $13.61 | $13.42 | $13.48 | 386,858 |
