| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $12.31 | $12.43 | $12.21 | $12.33 | 4,375,400 |
December 30 2009 | $12.39 | $12.41 | $12.30 | $12.33 | 6,350,600 |
December 29 2009 | $12.48 | $12.52 | $12.29 | $12.34 | 6,692,900 |
December 28 2009 | $12.38 | $12.49 | $12.32 | $12.41 | 6,102,000 |
December 24 2009 | $12.39 | $12.39 | $12.16 | $12.24 | 2,684,800 |
December 23 2009 | $12.11 | $12.51 | $11.91 | $12.17 | 10,428,000 |
December 22 2009 | $11.96 | $12.03 | $11.81 | $11.87 | 15,062,000 |
December 21 2009 | $12.11 | $12.16 | $11.70 | $11.91 | 11,777,400 |
December 18 2009 | $12.05 | $12.24 | $11.97 | $11.98 | 14,568,000 |
December 17 2009 | $12.24 | $12.31 | $12.03 | $12.14 | 13,050,000 |
December 16 2009 | $12.56 | $12.73 | $12.48 | $12.49 | 13,997,900 |
December 15 2009 | $12.38 | $12.59 | $12.37 | $12.44 | 11,313,600 |
December 14 2009 | $12.54 | $12.56 | $12.39 | $12.43 | 10,098,700 |
December 11 2009 | $12.59 | $12.59 | $12.34 | $12.40 | 15,160,400 |
December 10 2009 | $12.59 | $12.65 | $12.32 | $12.53 | 9,082,300 |
December 09 2009 | $12.46 | $12.52 | $12.21 | $12.48 | 13,870,100 |
December 08 2009 | $12.86 | $12.88 | $12.31 | $12.46 | 17,654,800 |
December 07 2009 | $13.00 | $13.14 | $12.89 | $12.90 | 11,457,200 |
December 04 2009 | $13.71 | $13.73 | $12.94 | $13.08 | 13,926,000 |
December 03 2009 | $13.73 | $13.76 | $13.38 | $13.42 | 12,751,200 |
December 02 2009 | $13.63 | $13.74 | $13.48 | $13.59 | 12,765,000 |
December 01 2009 | $13.51 | $13.75 | $13.38 | $13.61 | 11,671,700 |
November 30 2009 | $13.25 | $13.35 | $13.04 | $13.20 | 10,582,600 |
November 27 2009 | $12.97 | $13.31 | $12.87 | $13.21 | 7,778,300 |
November 25 2009 | $13.35 | $13.69 | $13.22 | $13.64 | 11,274,700 |
