| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $12.67 | $12.79 | $12.57 | $12.69 | 4,375,400 |
December 30 2009 | $12.75 | $12.77 | $12.65 | $12.69 | 6,350,600 |
December 29 2009 | $12.84 | $12.89 | $12.65 | $12.70 | 6,692,900 |
December 28 2009 | $12.74 | $12.85 | $12.68 | $12.77 | 6,102,000 |
December 24 2009 | $12.75 | $12.75 | $12.52 | $12.60 | 2,684,800 |
December 23 2009 | $12.47 | $12.87 | $12.26 | $12.53 | 10,428,000 |
December 22 2009 | $12.31 | $12.38 | $12.16 | $12.21 | 15,062,000 |
December 21 2009 | $12.46 | $12.51 | $12.04 | $12.26 | 11,777,400 |
December 18 2009 | $12.41 | $12.60 | $12.32 | $12.33 | 14,568,000 |
December 17 2009 | $12.60 | $12.67 | $12.38 | $12.50 | 13,050,000 |
December 16 2009 | $12.92 | $13.10 | $12.84 | $12.86 | 13,997,900 |
December 15 2009 | $12.74 | $12.95 | $12.73 | $12.81 | 11,313,600 |
December 14 2009 | $12.90 | $12.92 | $12.75 | $12.79 | 10,098,700 |
December 11 2009 | $12.96 | $12.96 | $12.70 | $12.76 | 15,160,400 |
December 10 2009 | $12.95 | $13.02 | $12.68 | $12.90 | 9,082,300 |
December 09 2009 | $12.82 | $12.88 | $12.56 | $12.84 | 13,870,100 |
December 08 2009 | $13.23 | $13.26 | $12.67 | $12.82 | 17,654,800 |
December 07 2009 | $13.38 | $13.52 | $13.26 | $13.28 | 11,457,200 |
December 04 2009 | $14.11 | $14.13 | $13.32 | $13.46 | 13,926,000 |
December 03 2009 | $14.13 | $14.16 | $13.77 | $13.81 | 12,751,200 |
December 02 2009 | $14.02 | $14.14 | $13.87 | $13.99 | 12,765,000 |
December 01 2009 | $13.90 | $14.15 | $13.77 | $14.00 | 11,671,700 |
November 30 2009 | $13.63 | $13.73 | $13.42 | $13.58 | 10,582,600 |
November 27 2009 | $13.35 | $13.70 | $13.24 | $13.60 | 7,778,300 |
November 25 2009 | $13.74 | $14.09 | $13.61 | $14.04 | 11,274,700 |
