| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $9.64 | $9.72 | $9.51 | $9.55 | 10,169,200 |
December 30 2009 | $9.73 | $9.77 | $9.59 | $9.62 | 8,744,100 |
December 29 2009 | $9.80 | $9.87 | $9.74 | $9.78 | 7,750,000 |
December 28 2009 | $9.91 | $9.96 | $9.69 | $9.73 | 9,796,200 |
December 24 2009 | $10.06 | $10.08 | $9.78 | $9.80 | 6,203,500 |
December 23 2009 | $9.86 | $10.06 | $9.70 | $9.97 | 13,453,000 |
December 22 2009 | $10.01 | $10.07 | $9.77 | $9.79 | 11,029,600 |
December 21 2009 | $9.86 | $10.00 | $9.68 | $9.92 | 13,479,300 |
December 18 2009 | $9.97 | $10.02 | $9.60 | $9.78 | 13,360,100 |
December 17 2009 | $9.94 | $10.06 | $9.75 | $9.88 | 20,792,500 |
December 16 2009 | $10.27 | $10.28 | $10.01 | $10.10 | 11,696,400 |
December 15 2009 | $10.27 | $10.41 | $10.03 | $10.09 | 20,952,600 |
December 14 2009 | $9.83 | $10.43 | $9.80 | $10.43 | 26,759,900 |
December 11 2009 | $9.76 | $9.88 | $9.64 | $9.73 | 13,625,500 |
December 10 2009 | $9.86 | $9.94 | $9.55 | $9.65 | 16,865,000 |
December 09 2009 | $9.99 | $10.07 | $9.59 | $9.75 | 18,393,400 |
December 08 2009 | $9.99 | $10.19 | $9.81 | $9.89 | 19,067,000 |
December 07 2009 | $10.27 | $10.51 | $10.10 | $10.12 | 16,640,800 |
December 04 2009 | $10.56 | $10.68 | $9.93 | $10.34 | 29,463,200 |
December 03 2009 | $10.53 | $10.61 | $10.25 | $10.31 | 20,992,700 |
December 02 2009 | $10.24 | $10.54 | $10.24 | $10.31 | 21,695,000 |
December 01 2009 | $10.10 | $10.44 | $9.80 | $10.31 | 26,880,000 |
November 30 2009 | $9.99 | $10.05 | $9.54 | $9.80 | 35,002,900 |
November 27 2009 | $9.84 | $10.31 | $9.67 | $10.10 | 18,188,000 |
November 25 2009 | $10.22 | $10.58 | $10.12 | $10.54 | 20,178,000 |
