| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $14.29 | $14.66 | $14.25 | $14.28 | 284,519 |
December 30 2009 | $14.29 | $14.35 | $14.15 | $14.26 | 299,508 |
December 29 2009 | $14.37 | $14.50 | $14.20 | $14.40 | 311,598 |
December 28 2009 | $14.29 | $14.39 | $14.04 | $14.33 | 355,012 |
December 24 2009 | $14.13 | $14.28 | $14.03 | $14.28 | 157,278 |
December 23 2009 | $14.01 | $14.17 | $13.79 | $14.09 | 560,720 |
December 22 2009 | $14.14 | $14.21 | $13.84 | $13.95 | 857,209 |
December 21 2009 | $13.37 | $13.96 | $13.16 | $13.75 | 631,734 |
December 18 2009 | $13.09 | $13.39 | $12.95 | $13.37 | 1,348,719 |
December 17 2009 | $12.69 | $13.17 | $12.69 | $12.98 | 547,091 |
December 16 2009 | $13.10 | $13.29 | $12.71 | $12.78 | 350,059 |
December 15 2009 | $12.50 | $13.08 | $12.50 | $12.94 | 458,523 |
December 14 2009 | $12.11 | $12.54 | $11.80 | $12.54 | 265,386 |
December 11 2009 | $11.95 | $12.12 | $11.67 | $11.97 | 170,185 |
December 10 2009 | $11.74 | $12.10 | $11.50 | $11.57 | 873,257 |
December 09 2009 | $12.19 | $12.19 | $11.75 | $11.91 | 219,209 |
December 08 2009 | $12.22 | $12.45 | $12.10 | $12.15 | 169,757 |
December 07 2009 | $12.05 | $12.38 | $12.05 | $12.37 | 272,580 |
December 04 2009 | $12.08 | $12.33 | $11.77 | $12.09 | 356,662 |
December 03 2009 | $12.09 | $12.44 | $11.83 | $11.85 | 515,224 |
December 02 2009 | $12.01 | $12.28 | $11.95 | $11.99 | 414,478 |
December 01 2009 | $12.37 | $12.59 | $11.83 | $12.07 | 532,213 |
November 30 2009 | $12.32 | $12.51 | $12.14 | $12.26 | 368,244 |
November 27 2009 | $12.20 | $12.53 | $11.95 | $12.32 | 117,591 |
November 25 2009 | $12.87 | $12.90 | $12.29 | $12.30 | 155,255 |
