| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $13.21 | $13.21 | $12.94 | $12.94 | 5,528,000 |
December 30 2009 | $13.20 | $13.29 | $13.07 | $13.15 | 2,704,500 |
December 29 2009 | $13.23 | $13.33 | $13.16 | $13.30 | 7,057,000 |
December 28 2009 | $12.83 | $13.30 | $12.79 | $13.25 | 5,439,500 |
December 24 2009 | $12.69 | $12.85 | $12.69 | $12.72 | 1,760,500 |
December 23 2009 | $12.50 | $12.79 | $12.35 | $12.65 | 6,701,500 |
December 22 2009 | $12.16 | $12.37 | $12.03 | $12.33 | 7,683,000 |
December 21 2009 | $12.52 | $12.70 | $12.14 | $12.19 | 5,708,000 |
December 18 2009 | $12.65 | $12.77 | $12.27 | $12.32 | 7,432,000 |
December 17 2009 | $13.00 | $13.10 | $12.59 | $12.59 | 8,233,500 |
December 16 2009 | $12.73 | $13.26 | $12.71 | $13.20 | 12,249,000 |
December 15 2009 | $12.74 | $12.99 | $12.51 | $12.59 | 6,813,000 |
December 14 2009 | $12.88 | $13.04 | $12.67 | $12.79 | 5,062,000 |
December 11 2009 | $12.66 | $12.83 | $12.60 | $12.83 | 5,065,000 |
December 10 2009 | $12.44 | $12.64 | $12.32 | $12.59 | 6,164,000 |
December 09 2009 | $12.33 | $12.47 | $12.18 | $12.35 | 6,227,500 |
December 08 2009 | $12.73 | $12.83 | $12.21 | $12.22 | 10,692,500 |
December 07 2009 | $12.29 | $12.96 | $12.29 | $12.77 | 9,205,000 |
December 04 2009 | $12.99 | $13.05 | $12.47 | $12.62 | 4,478,000 |
December 03 2009 | $12.90 | $12.91 | $12.67 | $12.80 | 5,954,500 |
December 02 2009 | $12.19 | $12.94 | $12.19 | $12.87 | 14,889,500 |
December 01 2009 | $12.43 | $12.43 | $12.22 | $12.25 | 5,219,500 |
November 30 2009 | $11.97 | $12.23 | $11.90 | $12.17 | 5,789,500 |
November 27 2009 | $11.79 | $12.11 | $11.65 | $11.97 | 2,891,000 |
November 25 2009 | $11.83 | $12.18 | $11.78 | $12.11 | 5,356,000 |
