| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $10.83 | $10.92 | $10.78 | $10.86 | 3,401,000 |
November 27 2009 | $10.54 | $11.01 | $10.42 | $10.83 | 2,277,000 |
November 25 2009 | $11.02 | $11.22 | $11.02 | $11.17 | 2,204,000 |
November 24 2009 | $11.01 | $11.01 | $10.69 | $10.85 | 2,211,000 |
November 23 2009 | $10.94 | $11.11 | $10.93 | $10.96 | 2,488,000 |
November 20 2009 | $10.69 | $10.83 | $10.62 | $10.83 | 2,876,000 |
November 19 2009 | $10.75 | $10.75 | $10.34 | $10.52 | 3,135,000 |
November 18 2009 | $10.98 | $10.98 | $10.77 | $10.82 | 2,358,000 |
November 17 2009 | $10.98 | $11.04 | $10.88 | $11.03 | 1,819,000 |
November 16 2009 | $10.73 | $11.05 | $10.73 | $11.02 | 3,780,000 |
November 13 2009 | $10.50 | $10.71 | $10.39 | $10.66 | 4,688,000 |
November 12 2009 | $10.74 | $10.74 | $10.33 | $10.37 | 7,013,000 |
November 11 2009 | $10.58 | $10.90 | $10.58 | $10.85 | 4,081,000 |
November 10 2009 | $10.41 | $10.50 | $10.35 | $10.48 | 3,642,000 |
November 09 2009 | $9.93 | $10.59 | $9.93 | $10.53 | 6,958,000 |
November 06 2009 | $9.51 | $9.76 | $9.50 | $9.72 | 2,863,000 |
November 05 2009 | $9.46 | $9.62 | $9.46 | $9.60 | 1,597,000 |
November 04 2009 | $9.19 | $9.59 | $9.19 | $9.41 | 4,599,000 |
November 03 2009 | $8.97 | $9.10 | $8.94 | $9.03 | 2,244,000 |
November 02 2009 | $8.94 | $9.20 | $8.91 | $9.05 | 5,717,000 |
