| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $11.29 | $11.44 | $11.12 | $11.36 | 9,848,200 |
December 30 2009 | $11.21 | $11.41 | $11.19 | $11.25 | 12,854,900 |
December 29 2009 | $11.44 | $11.48 | $11.23 | $11.25 | 10,873,000 |
December 28 2009 | $11.46 | $11.52 | $11.32 | $11.37 | 10,694,500 |
December 24 2009 | $11.21 | $11.39 | $11.21 | $11.32 | 4,732,300 |
December 23 2009 | $11.03 | $11.34 | $11.03 | $11.17 | 16,947,500 |
December 22 2009 | $10.86 | $11.01 | $10.76 | $10.97 | 14,012,000 |
December 21 2009 | $10.87 | $10.96 | $10.71 | $10.74 | 18,001,600 |
December 18 2009 | $10.73 | $10.92 | $10.62 | $10.75 | 23,918,100 |
December 17 2009 | $11.07 | $11.10 | $10.70 | $10.75 | 22,122,600 |
December 16 2009 | $11.37 | $11.50 | $11.30 | $11.34 | 15,216,200 |
December 15 2009 | $11.31 | $11.48 | $11.30 | $11.35 | 10,197,900 |
December 14 2009 | $11.32 | $11.46 | $11.25 | $11.43 | 12,693,000 |
December 11 2009 | $11.18 | $11.23 | $11.09 | $11.19 | 14,593,500 |
December 10 2009 | $11.15 | $11.23 | $10.93 | $11.05 | 17,155,800 |
December 09 2009 | $10.71 | $10.99 | $10.66 | $10.97 | 17,741,400 |
December 08 2009 | $10.89 | $10.91 | $10.63 | $10.76 | 21,746,700 |
December 07 2009 | $11.04 | $11.21 | $10.91 | $11.04 | 17,698,200 |
December 04 2009 | $11.56 | $11.64 | $11.00 | $11.05 | 27,002,700 |
December 03 2009 | $11.60 | $11.72 | $11.25 | $11.31 | 21,500,600 |
December 02 2009 | $11.54 | $11.65 | $11.43 | $11.51 | 22,769,600 |
December 01 2009 | $11.50 | $11.67 | $11.45 | $11.50 | 23,421,200 |
November 30 2009 | $11.32 | $11.38 | $11.05 | $11.22 | 22,121,800 |
November 27 2009 | $11.02 | $11.42 | $10.98 | $11.29 | 17,530,200 |
November 25 2009 | $11.34 | $11.64 | $11.30 | $11.56 | 20,477,800 |
