| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $13.35 | $13.43 | $13.32 | $13.32 | 6,347,600 |
December 30 2009 | $13.28 | $13.35 | $13.25 | $13.33 | 6,932,000 |
December 29 2009 | $13.20 | $13.39 | $13.15 | $13.35 | 8,083,200 |
December 28 2009 | $13.15 | $13.21 | $13.06 | $13.20 | 5,648,000 |
December 24 2009 | $13.19 | $13.22 | $13.10 | $13.15 | 2,302,000 |
December 23 2009 | $13.12 | $13.21 | $13.08 | $13.19 | 6,148,400 |
December 22 2009 | $13.08 | $13.17 | $12.94 | $13.12 | 8,238,800 |
December 21 2009 | $13.01 | $13.16 | $12.99 | $13.08 | 7,399,200 |
December 18 2009 | $12.98 | $13.17 | $12.91 | $12.99 | 20,323,200 |
December 17 2009 | $12.82 | $12.91 | $12.71 | $12.75 | 11,679,600 |
December 16 2009 | $13.04 | $13.04 | $12.83 | $12.91 | 7,639,600 |
December 15 2009 | $12.89 | $13.12 | $12.83 | $12.97 | 9,604,800 |
December 14 2009 | $12.90 | $12.97 | $12.73 | $12.93 | 9,257,600 |
December 11 2009 | $12.73 | $12.94 | $12.72 | $12.87 | 10,860,000 |
December 10 2009 | $12.54 | $12.78 | $12.54 | $12.64 | 11,972,400 |
December 09 2009 | $12.80 | $12.80 | $12.45 | $12.49 | 23,438,000 |
December 08 2009 | $12.90 | $12.98 | $12.78 | $12.81 | 14,510,800 |
December 07 2009 | $12.96 | $13.10 | $12.96 | $13.01 | 8,948,000 |
December 04 2009 | $13.16 | $13.28 | $12.87 | $12.96 | 10,180,000 |
December 03 2009 | $13.16 | $13.22 | $13.01 | $13.04 | 11,034,800 |
December 02 2009 | $12.96 | $13.28 | $12.96 | $13.12 | 5,936,800 |
December 01 2009 | $13.10 | $13.27 | $13.00 | $13.13 | 7,950,400 |
November 30 2009 | $13.01 | $13.16 | $12.93 | $13.03 | 9,260,800 |
November 27 2009 | $12.95 | $13.14 | $12.85 | $13.06 | 4,698,800 |
November 25 2009 | $12.96 | $13.22 | $12.96 | $13.19 | 7,986,000 |
