| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $9.48 | $9.53 | $9.25 | $9.25 | 2,717,613 |
December 30 2009 | $9.44 | $9.49 | $9.38 | $9.48 | 3,574,773 |
December 29 2009 | $9.41 | $9.45 | $9.36 | $9.42 | 3,286,430 |
December 28 2009 | $9.41 | $9.44 | $9.35 | $9.42 | 1,968,599 |
December 24 2009 | $9.25 | $9.41 | $9.25 | $9.39 | 1,384,898 |
December 23 2009 | $9.28 | $9.31 | $9.16 | $9.27 | 1,886,565 |
December 22 2009 | $9.31 | $9.39 | $9.19 | $9.23 | 3,456,329 |
December 21 2009 | $9.27 | $9.41 | $9.26 | $9.30 | 4,096,294 |
December 18 2009 | $9.14 | $9.26 | $9.13 | $9.26 | 3,392,159 |
December 17 2009 | $9.03 | $9.16 | $9.00 | $9.08 | 3,286,227 |
December 16 2009 | $9.12 | $9.18 | $9.00 | $9.04 | 4,263,384 |
December 15 2009 | $9.22 | $9.25 | $9.08 | $9.13 | 6,256,407 |
December 14 2009 | $9.19 | $9.25 | $9.07 | $9.22 | 3,249,436 |
December 11 2009 | $8.98 | $9.13 | $8.93 | $9.13 | 2,787,976 |
December 10 2009 | $8.97 | $9.03 | $8.89 | $8.94 | 2,905,552 |
December 09 2009 | $8.99 | $9.11 | $8.81 | $8.90 | 4,877,843 |
December 08 2009 | $8.87 | $8.98 | $8.78 | $8.90 | 2,059,226 |
December 07 2009 | $8.80 | $9.02 | $8.73 | $8.93 | 3,771,962 |
December 04 2009 | $8.81 | $8.88 | $8.64 | $8.78 | 2,204,782 |
December 03 2009 | $8.78 | $8.83 | $8.70 | $8.74 | 2,039,091 |
December 02 2009 | $8.62 | $8.82 | $8.60 | $8.79 | 3,690,351 |
December 01 2009 | $8.49 | $8.61 | $8.45 | $8.59 | 3,604,628 |
November 30 2009 | $8.38 | $8.47 | $8.34 | $8.41 | 2,223,354 |
November 27 2009 | $8.29 | $8.44 | $8.27 | $8.35 | 937,312 |
November 25 2009 | $8.33 | $8.51 | $8.31 | $8.49 | 2,433,838 |
