| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $15.18 | $15.24 | $14.58 | $14.58 | 81,420 |
December 30 2009 | $14.98 | $15.18 | $14.97 | $15.18 | 52,771 |
December 29 2009 | $15.01 | $15.16 | $14.95 | $15.09 | 50,303 |
December 28 2009 | $15.33 | $15.37 | $14.97 | $14.98 | 191,264 |
December 24 2009 | $15.27 | $15.40 | $15.06 | $15.33 | 16,493 |
December 23 2009 | $15.31 | $15.33 | $15.03 | $15.27 | 70,948 |
December 22 2009 | $15.27 | $15.40 | $15.12 | $15.30 | 45,890 |
December 21 2009 | $15.22 | $15.48 | $15.04 | $15.33 | 89,049 |
December 18 2009 | $15.15 | $15.24 | $15.00 | $15.21 | 158,800 |
December 17 2009 | $14.94 | $15.24 | $14.92 | $15.06 | 96,305 |
December 16 2009 | $15.21 | $15.37 | $14.97 | $15.10 | 63,991 |
December 15 2009 | $15.16 | $15.40 | $14.97 | $14.98 | 97,464 |
December 14 2009 | $15.21 | $15.27 | $15.01 | $15.10 | 92,939 |
December 11 2009 | $15.19 | $15.90 | $14.88 | $15.10 | 163,363 |
December 10 2009 | $15.81 | $15.81 | $15.00 | $15.01 | 104,832 |
December 09 2009 | $15.40 | $15.70 | $15.00 | $15.67 | 104,009 |
December 08 2009 | $15.93 | $16.00 | $15.34 | $15.40 | 85,721 |
December 07 2009 | $15.91 | $16.00 | $15.79 | $15.94 | 45,628 |
December 04 2009 | $15.85 | $16.17 | $15.63 | $15.99 | 139,614 |
December 03 2009 | $16.83 | $16.98 | $16.08 | $16.11 | 87,441 |
December 02 2009 | $16.53 | $17.24 | $16.53 | $16.74 | 85,721 |
December 01 2009 | $16.29 | $16.75 | $15.85 | $16.48 | 85,085 |
November 30 2009 | $16.83 | $16.83 | $15.93 | $16.17 | 58,494 |
November 27 2009 | $15.84 | $16.90 | $15.75 | $16.68 | 40,093 |
November 25 2009 | $15.93 | $16.05 | $15.78 | $15.96 | 45,815 |
