| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $11.14 | $11.16 | $11.00 | $11.02 | 2,223,900 |
December 30 2009 | $10.95 | $11.06 | $10.95 | $11.06 | 1,678,100 |
December 29 2009 | $11.07 | $11.09 | $11.02 | $11.03 | 1,840,300 |
December 28 2009 | $11.03 | $11.08 | $11.00 | $11.03 | 1,814,900 |
December 24 2009 | $10.90 | $11.06 | $10.90 | $11.05 | 1,327,200 |
December 23 2009 | $10.77 | $10.92 | $10.76 | $10.87 | 4,373,500 |
December 22 2009 | $10.72 | $10.86 | $10.65 | $10.75 | 3,319,300 |
December 21 2009 | $10.54 | $10.74 | $10.54 | $10.66 | 3,240,800 |
December 18 2009 | $10.50 | $10.56 | $10.40 | $10.53 | 5,936,100 |
December 17 2009 | $10.48 | $10.57 | $10.46 | $10.47 | 2,949,300 |
December 16 2009 | $10.75 | $10.75 | $10.49 | $10.60 | 3,469,700 |
December 15 2009 | $10.65 | $10.70 | $10.42 | $10.64 | 4,504,400 |
December 14 2009 | $10.80 | $10.80 | $10.67 | $10.76 | 3,652,500 |
December 11 2009 | $10.50 | $10.67 | $10.50 | $10.67 | 3,782,600 |
December 10 2009 | $10.38 | $10.54 | $10.37 | $10.52 | 3,702,000 |
December 09 2009 | $10.22 | $10.43 | $10.21 | $10.38 | 5,350,400 |
December 08 2009 | $10.14 | $10.37 | $10.12 | $10.27 | 4,142,100 |
December 07 2009 | $10.32 | $10.38 | $10.23 | $10.27 | 2,803,700 |
December 04 2009 | $10.35 | $10.37 | $10.15 | $10.35 | 4,806,300 |
December 03 2009 | $10.33 | $10.40 | $10.12 | $10.14 | 2,929,900 |
December 02 2009 | $10.29 | $10.37 | $10.21 | $10.29 | 1,895,700 |
December 01 2009 | $10.35 | $10.38 | $10.27 | $10.28 | 3,249,700 |
November 30 2009 | $10.21 | $10.29 | $10.10 | $10.27 | 3,489,800 |
November 27 2009 | $10.22 | $10.34 | $10.18 | $10.18 | 2,059,500 |
November 25 2009 | $10.51 | $10.54 | $10.43 | $10.46 | 2,078,400 |
