| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $8.14 | $8.21 | $7.86 | $7.88 | 112,200 |
December 30 2009 | $8.10 | $8.12 | $7.94 | $8.05 | 63,100 |
December 29 2009 | $8.08 | $8.24 | $8.08 | $8.11 | 83,800 |
December 28 2009 | $8.42 | $8.42 | $8.06 | $8.08 | 123,700 |
December 24 2009 | $8.21 | $8.34 | $8.15 | $8.26 | 38,300 |
December 23 2009 | $8.43 | $8.53 | $8.29 | $8.34 | 72,800 |
December 22 2009 | $8.40 | $8.50 | $8.16 | $8.44 | 230,300 |
December 21 2009 | $8.24 | $8.44 | $8.10 | $8.40 | 223,900 |
December 18 2009 | $8.20 | $8.29 | $8.06 | $8.14 | 171,000 |
December 17 2009 | $8.30 | $8.30 | $7.80 | $8.16 | 249,700 |
December 16 2009 | $8.29 | $8.42 | $8.11 | $8.26 | 204,100 |
December 15 2009 | $8.50 | $8.95 | $7.88 | $8.15 | 775,500 |
December 14 2009 | $8.20 | $8.67 | $8.13 | $8.49 | 538,800 |
December 11 2009 | $8.17 | $8.21 | $8.00 | $8.04 | 144,100 |
December 10 2009 | $8.21 | $8.45 | $8.00 | $8.14 | 460,900 |
December 09 2009 | $7.67 | $8.34 | $7.44 | $8.26 | 1,840,000 |
December 08 2009 | $7.37 | $7.42 | $7.15 | $7.19 | 146,200 |
December 07 2009 | $7.47 | $7.60 | $7.31 | $7.35 | 176,400 |
December 04 2009 | $7.66 | $7.74 | $7.31 | $7.46 | 158,300 |
December 03 2009 | $7.70 | $7.70 | $7.46 | $7.47 | 149,700 |
December 02 2009 | $7.61 | $7.71 | $7.50 | $7.59 | 180,900 |
December 01 2009 | $7.59 | $7.84 | $7.55 | $7.67 | 358,500 |
November 30 2009 | $7.49 | $7.88 | $7.49 | $7.63 | 252,200 |
November 27 2009 | $7.23 | $7.78 | $7.20 | $7.52 | 183,400 |
November 25 2009 | $7.79 | $7.79 | $7.15 | $7.61 | 379,900 |
