| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $12.91 | $12.94 | $12.72 | $12.72 | 29,294,400 |
December 30 2009 | $12.84 | $12.94 | $12.83 | $12.93 | 20,391,000 |
December 29 2009 | $12.85 | $12.90 | $12.83 | $12.88 | 21,792,600 |
December 28 2009 | $12.80 | $12.85 | $12.76 | $12.85 | 22,275,900 |
December 24 2009 | $12.72 | $12.79 | $12.70 | $12.76 | 13,419,300 |
December 23 2009 | $12.72 | $12.76 | $12.68 | $12.69 | 25,893,000 |
December 22 2009 | $12.73 | $12.79 | $12.68 | $12.70 | 35,872,200 |
December 21 2009 | $12.60 | $12.74 | $12.60 | $12.71 | 40,296,300 |
December 18 2009 | $12.63 | $12.63 | $12.45 | $12.58 | 78,155,700 |
December 17 2009 | $12.64 | $12.66 | $12.46 | $12.56 | 46,921,200 |
December 16 2009 | $12.90 | $12.91 | $12.65 | $12.69 | 51,537,600 |
December 15 2009 | $12.84 | $12.87 | $12.73 | $12.85 | 45,641,100 |
December 14 2009 | $12.99 | $13.00 | $12.81 | $12.87 | 44,623,200 |
December 11 2009 | $13.05 | $13.09 | $13.01 | $13.01 | 34,198,800 |
December 10 2009 | $12.92 | $13.06 | $12.90 | $13.02 | 30,339,300 |
December 09 2009 | $12.91 | $12.92 | $12.80 | $12.87 | 38,048,400 |
December 08 2009 | $12.98 | $12.99 | $12.80 | $12.89 | 47,524,800 |
December 07 2009 | $12.82 | $13.02 | $12.82 | $13.01 | 34,088,100 |
December 04 2009 | $12.96 | $12.98 | $12.78 | $12.85 | 33,363,600 |
December 03 2009 | $12.96 | $12.97 | $12.86 | $12.89 | 34,223,700 |
December 02 2009 | $12.95 | $13.00 | $12.90 | $12.92 | 30,120,900 |
December 01 2009 | $12.99 | $13.05 | $12.94 | $12.97 | 36,022,800 |
November 30 2009 | $12.91 | $12.95 | $12.81 | $12.92 | 35,786,100 |
November 27 2009 | $12.81 | $12.99 | $12.81 | $12.94 | 22,586,100 |
November 25 2009 | $12.99 | $13.05 | $12.97 | $13.02 | 27,189,600 |