| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $9.20 | $9.23 | $9.13 | $9.17 | 1,297,000 |
December 30 2009 | $9.19 | $9.23 | $9.13 | $9.18 | 1,124,500 |
December 29 2009 | $9.33 | $9.41 | $9.23 | $9.23 | 1,368,000 |
December 28 2009 | $9.31 | $9.33 | $9.22 | $9.30 | 1,035,000 |
December 24 2009 | $9.11 | $9.29 | $9.11 | $9.25 | 767,000 |
December 23 2009 | $9.12 | $9.19 | $9.04 | $9.12 | 2,174,500 |
December 22 2009 | $9.02 | $9.12 | $8.97 | $9.11 | 1,628,500 |
December 21 2009 | $8.96 | $9.09 | $8.92 | $9.01 | 2,355,500 |
December 18 2009 | $9.02 | $9.08 | $8.86 | $8.91 | 2,674,000 |
December 17 2009 | $9.05 | $9.05 | $8.88 | $8.98 | 2,720,500 |
December 16 2009 | $9.15 | $9.20 | $9.06 | $9.16 | 1,918,500 |
December 15 2009 | $9.21 | $9.22 | $9.05 | $9.11 | 2,525,500 |
December 14 2009 | $9.10 | $9.28 | $9.05 | $9.22 | 3,797,000 |
December 11 2009 | $9.14 | $9.17 | $9.00 | $9.03 | 3,181,500 |
December 10 2009 | $8.93 | $9.14 | $8.92 | $9.12 | 3,408,000 |
December 09 2009 | $8.84 | $8.92 | $8.76 | $8.90 | 2,851,500 |
December 08 2009 | $8.60 | $8.86 | $8.60 | $8.84 | 4,031,000 |
December 07 2009 | $8.54 | $8.88 | $8.54 | $8.75 | 3,537,500 |
December 04 2009 | $8.50 | $8.62 | $8.45 | $8.60 | 5,523,500 |
December 03 2009 | $8.38 | $8.45 | $8.34 | $8.34 | 2,598,000 |
December 02 2009 | $8.40 | $8.47 | $8.34 | $8.41 | 4,498,000 |
December 01 2009 | $8.48 | $8.55 | $8.34 | $8.40 | 8,175,500 |
November 30 2009 | $8.26 | $8.28 | $8.16 | $8.19 | 5,436,500 |
November 27 2009 | $7.96 | $8.29 | $7.96 | $8.26 | 1,706,500 |
November 25 2009 | $8.41 | $8.47 | $8.37 | $8.44 | 1,929,000 |
