| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $12.22 | $12.42 | $12.13 | $12.30 | 1,039,035 |
December 30 2009 | $12.30 | $12.46 | $12.24 | $12.30 | 1,114,574 |
December 29 2009 | $12.63 | $12.71 | $12.37 | $12.43 | 1,449,365 |
December 28 2009 | $12.16 | $12.61 | $12.14 | $12.61 | 1,811,049 |
December 24 2009 | $12.21 | $12.25 | $12.11 | $12.16 | 557,157 |
December 23 2009 | $12.37 | $12.43 | $12.04 | $12.09 | 1,457,159 |
December 22 2009 | $12.22 | $12.35 | $12.17 | $12.25 | 1,956,680 |
December 21 2009 | $12.66 | $12.66 | $12.14 | $12.17 | 3,317,906 |
December 18 2009 | $11.63 | $12.01 | $11.56 | $12.01 | 4,139,539 |
December 17 2009 | $12.03 | $12.17 | $11.45 | $11.59 | 4,485,610 |
December 16 2009 | $12.04 | $12.43 | $11.82 | $12.40 | 4,619,831 |
December 15 2009 | $11.54 | $12.01 | $11.30 | $11.85 | 5,535,897 |
December 14 2009 | $11.19 | $11.29 | $10.93 | $11.08 | 1,866,563 |
December 11 2009 | $11.24 | $11.38 | $11.08 | $11.21 | 1,996,147 |
December 10 2009 | $10.92 | $11.22 | $10.82 | $11.13 | 2,610,462 |
December 09 2009 | $11.08 | $11.21 | $10.77 | $10.79 | 2,246,382 |
December 08 2009 | $11.32 | $11.35 | $10.96 | $11.08 | 3,352,114 |
December 07 2009 | $10.67 | $11.32 | $10.66 | $11.29 | 3,643,089 |
December 04 2009 | $10.61 | $10.84 | $10.50 | $10.64 | 2,393,203 |
December 03 2009 | $10.77 | $10.90 | $10.58 | $10.64 | 2,397,424 |
December 02 2009 | $10.55 | $10.88 | $10.48 | $10.74 | 2,603,989 |
December 01 2009 | $10.19 | $10.51 | $10.11 | $10.48 | 2,293,850 |
November 30 2009 | $10.14 | $10.37 | $10.09 | $10.16 | 2,931,162 |
November 27 2009 | $10.14 | $10.30 | $9.79 | $10.19 | 1,236,632 |
November 25 2009 | $10.27 | $10.50 | $10.19 | $10.42 | 2,022,869 |
