| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $12.49 | $12.59 | $12.32 | $12.38 | 2,673,684 |
December 30 2009 | $12.33 | $12.42 | $12.21 | $12.33 | 3,712,915 |
December 29 2009 | $12.85 | $12.86 | $12.52 | $12.57 | 3,209,471 |
December 28 2009 | $12.84 | $12.92 | $12.59 | $12.69 | 3,065,671 |
December 24 2009 | $12.78 | $12.87 | $12.66 | $12.73 | 2,387,547 |
December 23 2009 | $12.36 | $12.73 | $12.29 | $12.59 | 5,724,130 |
December 22 2009 | $12.28 | $12.45 | $12.08 | $12.25 | 6,570,866 |
December 21 2009 | $12.54 | $12.65 | $12.12 | $12.28 | 7,827,415 |
December 18 2009 | $12.18 | $12.53 | $11.99 | $12.03 | 15,731,800 |
December 17 2009 | $12.71 | $12.73 | $12.01 | $12.06 | 11,127,385 |
December 16 2009 | $12.81 | $13.15 | $12.77 | $13.00 | 6,515,810 |
December 15 2009 | $12.77 | $12.91 | $12.63 | $12.66 | 6,100,797 |
December 14 2009 | $12.63 | $12.91 | $12.45 | $12.87 | 6,751,596 |
December 11 2009 | $12.79 | $12.86 | $12.40 | $12.47 | 8,915,669 |
December 10 2009 | $12.79 | $12.85 | $12.38 | $12.76 | 7,368,293 |
December 09 2009 | $12.36 | $12.76 | $12.27 | $12.67 | 11,147,905 |
December 08 2009 | $12.82 | $12.86 | $12.14 | $12.20 | 14,334,492 |
December 07 2009 | $12.90 | $13.48 | $12.54 | $13.06 | 13,449,089 |
December 04 2009 | $13.79 | $13.90 | $13.09 | $13.37 | 13,726,746 |
December 03 2009 | $14.14 | $14.35 | $13.78 | $14.06 | 8,317,885 |
December 02 2009 | $14.17 | $14.38 | $14.03 | $14.28 | 11,922,259 |
December 01 2009 | $13.70 | $14.02 | $13.60 | $14.01 | 9,484,002 |
November 30 2009 | $13.06 | $13.47 | $13.04 | $13.25 | 6,877,440 |
November 27 2009 | $12.78 | $13.48 | $12.61 | $13.19 | 7,206,286 |
November 25 2009 | $13.52 | $13.86 | $13.45 | $13.86 | 7,128,652 |