| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $10.57 | $10.66 | $10.57 | $10.59 | 334,400 |
December 30 2009 | $10.45 | $10.51 | $10.41 | $10.49 | 172,600 |
December 29 2009 | $10.45 | $10.57 | $10.45 | $10.52 | 303,400 |
December 28 2009 | $10.41 | $10.44 | $10.33 | $10.39 | 247,000 |
December 24 2009 | $10.33 | $10.38 | $10.20 | $10.33 | 237,800 |
December 23 2009 | $10.34 | $10.44 | $10.29 | $10.32 | 497,600 |
December 22 2009 | $10.27 | $10.32 | $10.21 | $10.25 | 517,600 |
December 21 2009 | $10.40 | $10.58 | $10.21 | $10.23 | 614,200 |
December 18 2009 | $10.37 | $10.47 | $10.27 | $10.37 | 586,000 |
December 17 2009 | $10.46 | $10.46 | $10.21 | $10.34 | 557,600 |
December 16 2009 | $10.44 | $10.59 | $10.44 | $10.48 | 304,800 |
December 15 2009 | $10.42 | $10.48 | $10.41 | $10.44 | 268,800 |
December 14 2009 | $10.42 | $10.48 | $10.37 | $10.46 | 455,800 |
December 11 2009 | $10.43 | $10.64 | $10.38 | $10.46 | 573,600 |
December 10 2009 | $10.34 | $10.44 | $10.32 | $10.44 | 542,200 |
December 09 2009 | $10.12 | $10.30 | $10.03 | $10.30 | 516,200 |
December 08 2009 | $10.06 | $10.18 | $9.97 | $10.14 | 493,000 |
December 07 2009 | $9.91 | $10.17 | $9.88 | $10.12 | 595,000 |
December 04 2009 | $10.16 | $10.24 | $9.91 | $9.93 | 741,000 |
December 03 2009 | $9.79 | $10.16 | $9.79 | $10.05 | 634,400 |
December 02 2009 | $10.19 | $10.19 | $10.01 | $10.08 | 679,400 |
December 01 2009 | $10.09 | $10.26 | $10.06 | $10.19 | 918,200 |
November 30 2009 | $9.74 | $9.81 | $9.71 | $9.80 | 485,400 |
November 27 2009 | $9.63 | $9.73 | $9.41 | $9.70 | 210,200 |
November 25 2009 | $9.60 | $9.83 | $9.60 | $9.83 | 600,800 |
