| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $13.01 | $13.01 | $12.68 | $12.68 | 1,911,639 |
December 30 2009 | $13.01 | $13.12 | $12.97 | $13.01 | 1,375,157 |
December 29 2009 | $13.16 | $13.18 | $13.04 | $13.08 | 1,595,151 |
December 28 2009 | $13.14 | $13.23 | $12.99 | $13.19 | 2,054,993 |
December 24 2009 | $13.13 | $13.20 | $13.09 | $13.14 | 504,317 |
December 23 2009 | $13.05 | $13.21 | $13.03 | $13.16 | 1,421,221 |
December 22 2009 | $12.89 | $13.02 | $12.80 | $13.00 | 1,512,951 |
December 21 2009 | $12.83 | $12.95 | $12.79 | $12.85 | 1,628,904 |
December 18 2009 | $12.87 | $12.87 | $12.67 | $12.75 | 3,839,163 |
December 17 2009 | $12.59 | $12.83 | $12.56 | $12.78 | 2,429,458 |
December 16 2009 | $12.85 | $12.90 | $12.70 | $12.73 | 2,525,159 |
December 15 2009 | $12.87 | $12.92 | $12.77 | $12.81 | 2,736,416 |
December 14 2009 | $12.80 | $12.88 | $12.62 | $12.87 | 1,629,698 |
December 11 2009 | $12.54 | $12.70 | $12.44 | $12.67 | 1,473,638 |
December 10 2009 | $12.50 | $12.55 | $12.41 | $12.48 | 1,520,099 |
December 09 2009 | $12.43 | $12.53 | $12.20 | $12.43 | 3,343,582 |
December 08 2009 | $12.41 | $12.49 | $12.22 | $12.41 | 2,830,132 |
December 07 2009 | $12.49 | $12.71 | $12.44 | $12.52 | 3,172,829 |
December 04 2009 | $12.50 | $12.59 | $12.19 | $12.48 | 3,280,046 |
December 03 2009 | $12.20 | $12.48 | $12.20 | $12.27 | 1,966,439 |
December 02 2009 | $12.22 | $12.36 | $12.14 | $12.24 | 2,270,221 |
December 01 2009 | $12.38 | $12.49 | $12.27 | $12.30 | 1,991,059 |
November 30 2009 | $12.21 | $12.32 | $12.02 | $12.29 | 2,328,197 |
November 27 2009 | $12.09 | $12.39 | $11.99 | $12.24 | 1,526,452 |
November 25 2009 | $12.46 | $12.53 | $12.35 | $12.46 | 2,859,120 |
