| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $17.30 | $17.38 | $17.03 | $17.04 | 518,004 |
December 30 2009 | $17.19 | $17.39 | $17.17 | $17.25 | 577,273 |
December 29 2009 | $17.38 | $17.55 | $17.26 | $17.35 | 902,462 |
December 28 2009 | $17.41 | $17.56 | $17.27 | $17.39 | 791,687 |
December 24 2009 | $17.37 | $17.37 | $17.13 | $17.37 | 368,600 |
December 23 2009 | $17.44 | $17.64 | $17.18 | $17.30 | 1,238,403 |
December 22 2009 | $17.18 | $17.52 | $17.12 | $17.48 | 1,716,388 |
December 21 2009 | $16.82 | $17.40 | $16.73 | $17.25 | 4,119,592 |
December 18 2009 | $15.92 | $16.33 | $15.67 | $16.21 | 3,063,541 |
December 17 2009 | $15.54 | $16.05 | $15.41 | $15.89 | 2,101,336 |
December 16 2009 | $15.51 | $15.82 | $15.41 | $15.69 | 1,408,675 |
December 15 2009 | $15.45 | $15.48 | $15.20 | $15.30 | 1,825,370 |
December 14 2009 | $15.86 | $15.87 | $15.47 | $15.51 | 1,494,664 |
December 11 2009 | $15.45 | $15.76 | $15.43 | $15.74 | 1,430,082 |
December 10 2009 | $15.56 | $15.74 | $15.17 | $15.39 | 2,845,587 |
December 09 2009 | $14.89 | $14.92 | $14.23 | $14.67 | 2,271,425 |
December 08 2009 | $14.82 | $15.13 | $14.71 | $14.93 | 1,607,171 |
December 07 2009 | $15.06 | $15.29 | $14.92 | $15.04 | 2,162,792 |
December 04 2009 | $14.61 | $15.04 | $14.45 | $15.02 | 3,494,198 |
December 03 2009 | $14.56 | $14.72 | $14.22 | $14.22 | 1,587,476 |
December 02 2009 | $14.57 | $14.80 | $14.50 | $14.57 | 1,799,443 |
December 01 2009 | $14.34 | $14.66 | $14.34 | $14.56 | 1,763,505 |
November 30 2009 | $14.43 | $14.56 | $14.04 | $14.22 | 2,636,924 |
November 27 2009 | $14.28 | $14.70 | $14.28 | $14.49 | 673,046 |
November 25 2009 | $14.52 | $14.92 | $14.52 | $14.91 | 1,603,517 |
