| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $12.06 | $12.17 | $11.96 | $12.08 | 4,375,400 |
December 30 2009 | $12.13 | $12.15 | $12.04 | $12.08 | 6,350,600 |
December 29 2009 | $12.22 | $12.26 | $12.04 | $12.09 | 6,692,900 |
December 28 2009 | $12.12 | $12.23 | $12.06 | $12.15 | 6,102,000 |
December 24 2009 | $12.13 | $12.13 | $11.91 | $11.99 | 2,684,800 |
December 23 2009 | $11.86 | $12.25 | $11.66 | $11.92 | 10,428,000 |
December 22 2009 | $11.71 | $11.78 | $11.57 | $11.62 | 15,062,000 |
December 21 2009 | $11.86 | $11.90 | $11.45 | $11.67 | 11,777,400 |
December 18 2009 | $11.80 | $11.98 | $11.72 | $11.73 | 14,568,000 |
December 17 2009 | $11.99 | $12.05 | $11.78 | $11.89 | 13,050,000 |
December 16 2009 | $12.29 | $12.46 | $12.22 | $12.23 | 13,997,900 |
December 15 2009 | $12.12 | $12.32 | $12.11 | $12.19 | 11,313,600 |
December 14 2009 | $12.27 | $12.30 | $12.13 | $12.17 | 10,098,700 |
December 11 2009 | $12.33 | $12.33 | $12.08 | $12.14 | 15,160,400 |
December 10 2009 | $12.32 | $12.39 | $12.06 | $12.27 | 9,082,300 |
December 09 2009 | $12.20 | $12.26 | $11.95 | $12.22 | 13,870,100 |
December 08 2009 | $12.59 | $12.61 | $12.05 | $12.20 | 17,654,800 |
December 07 2009 | $12.73 | $12.86 | $12.62 | $12.63 | 11,457,200 |
December 04 2009 | $13.43 | $13.45 | $12.67 | $12.80 | 13,926,000 |
December 03 2009 | $13.44 | $13.47 | $13.10 | $13.14 | 12,751,200 |
December 02 2009 | $13.34 | $13.45 | $13.20 | $13.31 | 12,765,000 |
December 01 2009 | $13.22 | $13.46 | $13.11 | $13.32 | 11,671,700 |
November 30 2009 | $12.97 | $13.07 | $12.77 | $12.92 | 10,582,600 |
November 27 2009 | $12.70 | $13.03 | $12.60 | $12.94 | 7,778,300 |
November 25 2009 | $13.07 | $13.41 | $12.95 | $13.36 | 11,274,700 |
