| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $8.80 | $8.80 | $8.54 | $8.55 | 18,466,175 |
December 30 2009 | $8.74 | $8.84 | $8.64 | $8.76 | 13,577,450 |
December 29 2009 | $8.91 | $9.03 | $8.77 | $8.80 | 12,337,850 |
December 28 2009 | $8.95 | $9.07 | $8.93 | $8.98 | 13,459,550 |
December 24 2009 | $8.99 | $9.06 | $8.91 | $8.93 | 7,822,475 |
December 23 2009 | $8.68 | $8.98 | $8.62 | $8.97 | 20,548,350 |
December 22 2009 | $8.62 | $8.73 | $8.55 | $8.63 | 14,539,625 |
December 21 2009 | $8.49 | $8.61 | $8.47 | $8.59 | 17,709,825 |
December 18 2009 | $8.42 | $8.51 | $8.30 | $8.48 | 35,228,150 |
December 17 2009 | $8.58 | $8.71 | $8.41 | $8.44 | 21,745,300 |
December 16 2009 | $8.57 | $8.72 | $8.57 | $8.68 | 20,642,850 |
December 15 2009 | $8.64 | $8.66 | $8.53 | $8.55 | 18,492,575 |
December 14 2009 | $8.71 | $8.73 | $8.59 | $8.67 | 14,361,275 |
December 11 2009 | $8.68 | $8.78 | $8.51 | $8.64 | 18,737,450 |
December 10 2009 | $8.58 | $8.73 | $8.56 | $8.68 | 21,283,175 |
December 09 2009 | $8.48 | $8.54 | $8.32 | $8.53 | 22,496,850 |
December 08 2009 | $8.47 | $8.55 | $8.42 | $8.46 | 32,951,225 |
December 07 2009 | $8.69 | $8.69 | $8.37 | $8.47 | 33,458,325 |
December 04 2009 | $8.77 | $8.87 | $8.50 | $8.65 | 35,206,600 |
December 03 2009 | $8.56 | $8.77 | $8.52 | $8.62 | 39,401,600 |
December 02 2009 | $8.40 | $8.56 | $8.37 | $8.54 | 29,161,975 |
December 01 2009 | $8.43 | $8.46 | $8.31 | $8.41 | 28,956,800 |
November 30 2009 | $8.09 | $8.40 | $8.08 | $8.39 | 29,505,200 |
November 27 2009 | $8.15 | $8.26 | $8.05 | $8.16 | 12,208,375 |
November 25 2009 | $8.34 | $8.34 | $8.20 | $8.34 | 16,483,300 |