| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $12.55 | $12.65 | $12.38 | $12.44 | 2,673,684 |
December 30 2009 | $12.39 | $12.48 | $12.26 | $12.39 | 3,712,915 |
December 29 2009 | $12.91 | $12.92 | $12.58 | $12.63 | 3,209,471 |
December 28 2009 | $12.90 | $12.98 | $12.65 | $12.75 | 3,065,671 |
December 24 2009 | $12.84 | $12.93 | $12.72 | $12.79 | 2,387,547 |
December 23 2009 | $12.41 | $12.79 | $12.35 | $12.65 | 5,724,130 |
December 22 2009 | $12.34 | $12.50 | $12.13 | $12.31 | 6,570,866 |
December 21 2009 | $12.60 | $12.71 | $12.17 | $12.34 | 7,827,415 |
December 18 2009 | $12.24 | $12.59 | $12.05 | $12.08 | 15,731,800 |
December 17 2009 | $12.77 | $12.79 | $12.07 | $12.12 | 11,127,385 |
December 16 2009 | $12.87 | $13.21 | $12.83 | $13.06 | 6,515,810 |
December 15 2009 | $12.83 | $12.97 | $12.69 | $12.72 | 6,100,797 |
December 14 2009 | $12.69 | $12.97 | $12.50 | $12.93 | 6,751,596 |
December 11 2009 | $12.85 | $12.92 | $12.45 | $12.53 | 8,915,669 |
December 10 2009 | $12.85 | $12.91 | $12.44 | $12.82 | 7,368,293 |
December 09 2009 | $12.42 | $12.82 | $12.33 | $12.73 | 11,147,905 |
December 08 2009 | $12.88 | $12.92 | $12.20 | $12.26 | 14,334,492 |
December 07 2009 | $12.96 | $13.54 | $12.60 | $13.13 | 13,449,089 |
December 04 2009 | $13.85 | $13.96 | $13.15 | $13.43 | 13,726,746 |
December 03 2009 | $14.21 | $14.42 | $13.85 | $14.13 | 8,317,885 |
December 02 2009 | $14.23 | $14.45 | $14.09 | $14.34 | 11,922,259 |
December 01 2009 | $13.76 | $14.09 | $13.66 | $14.08 | 9,484,002 |
November 30 2009 | $13.12 | $13.53 | $13.10 | $13.31 | 6,877,440 |
November 27 2009 | $12.84 | $13.54 | $12.67 | $13.25 | 7,206,286 |
November 25 2009 | $13.58 | $13.92 | $13.51 | $13.92 | 7,128,652 |
