| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $13.15 | $13.15 | $12.92 | $12.92 | 2,893,027 |
December 30 2009 | $13.05 | $13.15 | $13.04 | $13.11 | 4,314,304 |
December 29 2009 | $13.02 | $13.14 | $12.96 | $13.11 | 4,452,904 |
December 28 2009 | $12.84 | $13.03 | $12.77 | $12.95 | 4,476,535 |
December 24 2009 | $12.89 | $12.95 | $12.69 | $12.78 | 3,143,523 |
December 23 2009 | $12.90 | $13.01 | $12.79 | $12.90 | 5,484,589 |
December 22 2009 | $12.95 | $13.04 | $12.81 | $12.86 | 8,881,196 |
December 21 2009 | $12.66 | $13.05 | $12.66 | $12.97 | 9,439,488 |
December 18 2009 | $13.14 | $13.18 | $12.65 | $12.89 | 12,751,606 |
December 17 2009 | $13.41 | $13.41 | $13.11 | $13.12 | 7,914,146 |
December 16 2009 | $13.53 | $13.61 | $13.44 | $13.45 | 4,497,081 |
December 15 2009 | $13.45 | $13.57 | $13.39 | $13.50 | 6,522,155 |
December 14 2009 | $13.34 | $13.56 | $13.34 | $13.53 | 6,385,351 |
December 11 2009 | $13.18 | $13.28 | $13.08 | $13.24 | 4,685,593 |
December 10 2009 | $12.98 | $13.10 | $12.95 | $13.04 | 8,102,235 |
December 09 2009 | $13.14 | $13.15 | $12.71 | $12.90 | 10,552,178 |
December 08 2009 | $13.32 | $13.36 | $13.11 | $13.17 | 6,392,478 |
December 07 2009 | $13.40 | $13.52 | $13.31 | $13.35 | 5,567,060 |
December 04 2009 | $13.46 | $13.58 | $13.18 | $13.43 | 12,668,348 |
December 03 2009 | $13.29 | $13.56 | $13.18 | $13.23 | 11,601,956 |
December 02 2009 | $13.56 | $13.68 | $13.39 | $13.40 | 6,468,001 |
December 01 2009 | $13.37 | $13.61 | $13.29 | $13.56 | 9,589,913 |
November 30 2009 | $13.71 | $13.71 | $13.11 | $13.21 | 10,058,533 |
November 27 2009 | $13.39 | $13.75 | $13.39 | $13.59 | 3,860,318 |
November 25 2009 | $13.67 | $13.84 | $13.55 | $13.83 | 8,560,482 |
