| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $11.14 | $11.17 | $11.01 | $11.03 | 2,223,819 |
December 30 2009 | $10.95 | $11.06 | $10.95 | $11.06 | 1,678,036 |
December 29 2009 | $11.07 | $11.09 | $11.02 | $11.04 | 1,840,206 |
December 28 2009 | $11.04 | $11.08 | $11.00 | $11.04 | 1,814,847 |
December 24 2009 | $10.90 | $11.07 | $10.90 | $11.05 | 1,327,200 |
December 23 2009 | $10.77 | $10.93 | $10.76 | $10.88 | 4,373,455 |
December 22 2009 | $10.72 | $10.86 | $10.66 | $10.76 | 3,319,265 |
December 21 2009 | $10.55 | $10.74 | $10.55 | $10.66 | 3,240,732 |
December 18 2009 | $10.50 | $10.56 | $10.40 | $10.54 | 5,936,084 |
December 17 2009 | $10.49 | $10.58 | $10.46 | $10.47 | 2,949,236 |
December 16 2009 | $10.76 | $10.76 | $10.50 | $10.60 | 3,469,664 |
December 15 2009 | $10.66 | $10.71 | $10.43 | $10.64 | 4,504,379 |
December 14 2009 | $10.81 | $10.81 | $10.67 | $10.76 | 3,652,466 |
December 11 2009 | $10.50 | $10.67 | $10.50 | $10.67 | 3,782,693 |
December 10 2009 | $10.38 | $10.55 | $10.38 | $10.52 | 3,701,904 |
December 09 2009 | $10.23 | $10.44 | $10.21 | $10.38 | 5,350,340 |
December 08 2009 | $10.14 | $10.38 | $10.12 | $10.27 | 4,142,079 |
December 07 2009 | $10.33 | $10.38 | $10.24 | $10.28 | 2,803,670 |
December 04 2009 | $10.35 | $10.38 | $10.16 | $10.35 | 4,806,221 |
December 03 2009 | $10.33 | $10.40 | $10.12 | $10.14 | 2,929,864 |
December 02 2009 | $10.30 | $10.37 | $10.22 | $10.30 | 1,895,655 |
December 01 2009 | $10.35 | $10.38 | $10.28 | $10.28 | 3,249,627 |
November 30 2009 | $10.22 | $10.30 | $10.10 | $10.28 | 3,489,750 |
November 27 2009 | $10.22 | $10.35 | $10.18 | $10.18 | 2,059,443 |
November 25 2009 | $10.51 | $10.55 | $10.44 | $10.47 | 2,078,375 |
