| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $13.34 | $13.34 | $13.10 | $13.11 | 2,893,027 |
December 30 2009 | $13.24 | $13.33 | $13.23 | $13.30 | 4,314,304 |
December 29 2009 | $13.20 | $13.33 | $13.15 | $13.30 | 4,452,904 |
December 28 2009 | $13.02 | $13.22 | $12.95 | $13.14 | 4,476,535 |
December 24 2009 | $13.08 | $13.14 | $12.88 | $12.96 | 3,143,523 |
December 23 2009 | $13.09 | $13.20 | $12.98 | $13.08 | 5,484,589 |
December 22 2009 | $13.13 | $13.23 | $13.00 | $13.05 | 8,881,196 |
December 21 2009 | $12.85 | $13.23 | $12.85 | $13.15 | 9,439,488 |
December 18 2009 | $13.33 | $13.37 | $12.83 | $13.07 | 12,751,606 |
December 17 2009 | $13.60 | $13.60 | $13.30 | $13.31 | 7,914,146 |
December 16 2009 | $13.72 | $13.80 | $13.63 | $13.65 | 4,497,081 |
December 15 2009 | $13.64 | $13.77 | $13.58 | $13.70 | 6,522,155 |
December 14 2009 | $13.53 | $13.76 | $13.53 | $13.72 | 6,385,351 |
December 11 2009 | $13.37 | $13.47 | $13.27 | $13.43 | 4,685,593 |
December 10 2009 | $13.17 | $13.28 | $13.13 | $13.23 | 8,102,235 |
December 09 2009 | $13.33 | $13.33 | $12.89 | $13.09 | 10,552,178 |
December 08 2009 | $13.52 | $13.55 | $13.30 | $13.36 | 6,392,478 |
December 07 2009 | $13.59 | $13.71 | $13.50 | $13.54 | 5,567,060 |
December 04 2009 | $13.65 | $13.77 | $13.37 | $13.62 | 12,668,348 |
December 03 2009 | $13.48 | $13.75 | $13.37 | $13.42 | 11,601,956 |
December 02 2009 | $13.76 | $13.87 | $13.58 | $13.60 | 6,468,001 |
December 01 2009 | $13.56 | $13.81 | $13.48 | $13.75 | 9,589,913 |
November 30 2009 | $13.91 | $13.91 | $13.30 | $13.40 | 10,058,533 |
November 27 2009 | $13.58 | $13.95 | $13.58 | $13.78 | 3,860,318 |
November 25 2009 | $13.87 | $14.04 | $13.75 | $14.03 | 8,560,482 |
