| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $9.55 | $9.60 | $9.32 | $9.32 | 2,717,700 |
December 30 2009 | $9.51 | $9.56 | $9.45 | $9.55 | 3,574,800 |
December 29 2009 | $9.48 | $9.52 | $9.43 | $9.49 | 3,286,500 |
December 28 2009 | $9.48 | $9.51 | $9.42 | $9.49 | 1,968,600 |
December 24 2009 | $9.32 | $9.48 | $9.32 | $9.46 | 1,384,900 |
December 23 2009 | $9.35 | $9.38 | $9.23 | $9.34 | 1,886,600 |
December 22 2009 | $9.38 | $9.46 | $9.26 | $9.30 | 3,456,400 |
December 21 2009 | $9.34 | $9.48 | $9.33 | $9.37 | 4,096,300 |
December 18 2009 | $9.21 | $9.33 | $9.20 | $9.33 | 3,392,200 |
December 17 2009 | $9.10 | $9.23 | $9.07 | $9.15 | 3,286,300 |
December 16 2009 | $9.18 | $9.24 | $9.07 | $9.11 | 4,263,400 |
December 15 2009 | $9.29 | $9.32 | $9.15 | $9.20 | 6,256,500 |
December 14 2009 | $9.26 | $9.32 | $9.14 | $9.29 | 3,249,500 |
December 11 2009 | $9.05 | $9.20 | $9.00 | $9.20 | 2,788,000 |
December 10 2009 | $9.04 | $9.10 | $8.95 | $9.01 | 2,905,600 |
December 09 2009 | $9.06 | $9.18 | $8.88 | $8.97 | 4,877,900 |
December 08 2009 | $8.94 | $9.05 | $8.85 | $8.96 | 2,059,300 |
December 07 2009 | $8.86 | $9.09 | $8.79 | $9.00 | 3,772,000 |
December 04 2009 | $8.88 | $8.95 | $8.71 | $8.85 | 2,204,800 |
December 03 2009 | $8.85 | $8.90 | $8.77 | $8.81 | 2,039,100 |
December 02 2009 | $8.68 | $8.89 | $8.67 | $8.85 | 3,690,400 |
December 01 2009 | $8.55 | $8.67 | $8.51 | $8.66 | 3,604,700 |
November 30 2009 | $8.44 | $8.54 | $8.41 | $8.48 | 2,222,400 |
November 27 2009 | $8.36 | $8.50 | $8.33 | $8.42 | 937,400 |
November 25 2009 | $8.39 | $8.57 | $8.37 | $8.55 | 2,433,900 |
