| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $15.76 | $15.76 | $15.06 | $15.35 | 163,724 |
December 30 2009 | $15.72 | $15.91 | $15.59 | $15.82 | 64,915 |
December 29 2009 | $16.02 | $16.02 | $15.65 | $15.83 | 41,546 |
December 28 2009 | $16.06 | $16.15 | $15.59 | $15.98 | 80,546 |
December 24 2009 | $16.09 | $16.36 | $16.09 | $16.18 | 17,971 |
December 23 2009 | $16.00 | $16.33 | $15.45 | $16.09 | 121,243 |
December 22 2009 | $15.78 | $16.13 | $15.61 | $15.87 | 121,648 |
December 21 2009 | $15.51 | $15.78 | $15.48 | $15.66 | 217,358 |
December 18 2009 | $15.52 | $15.52 | $15.25 | $15.35 | 110,568 |
December 17 2009 | $15.33 | $15.54 | $15.08 | $15.30 | 74,143 |
December 16 2009 | $15.51 | $15.67 | $15.17 | $15.51 | 89,221 |
December 15 2009 | $15.44 | $15.56 | $15.09 | $15.29 | 181,224 |
December 14 2009 | $15.51 | $15.80 | $15.39 | $15.42 | 195,552 |
December 11 2009 | $16.36 | $16.39 | $15.28 | $15.51 | 231,510 |
December 10 2009 | $15.65 | $16.30 | $15.65 | $16.07 | 190,208 |
December 09 2009 | $15.40 | $15.64 | $15.34 | $15.60 | 155,265 |
December 08 2009 | $15.52 | $15.74 | $15.19 | $15.33 | 229,624 |
December 07 2009 | $14.48 | $15.67 | $14.48 | $15.60 | 230,362 |
December 04 2009 | $14.55 | $14.96 | $14.49 | $14.72 | 181,109 |
December 03 2009 | $14.30 | $14.57 | $14.29 | $14.39 | 143,496 |
December 02 2009 | $13.98 | $14.57 | $13.20 | $14.23 | 148,210 |
December 01 2009 | $13.82 | $14.30 | $13.65 | $13.91 | 214,556 |
November 30 2009 | $13.67 | $13.70 | $13.34 | $13.58 | 122,398 |
November 27 2009 | $13.30 | $13.70 | $13.07 | $13.50 | 32,065 |
November 25 2009 | $13.41 | $13.77 | $12.77 | $13.68 | 204,170 |
