| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 24 2009 | $13.51 | $13.51 | $13.07 | $13.35 | 7,409,542 |
November 23 2009 | $13.50 | $13.85 | $13.25 | $13.46 | 9,405,590 |
November 20 2009 | $12.83 | $13.03 | $12.74 | $12.91 | 5,426,033 |
November 19 2009 | $12.82 | $13.19 | $12.51 | $13.14 | 6,215,065 |
November 18 2009 | $13.39 | $13.51 | $12.93 | $13.07 | 8,235,970 |
November 17 2009 | $12.88 | $13.25 | $12.83 | $13.24 | 6,414,205 |
November 16 2009 | $13.04 | $13.25 | $12.87 | $13.12 | 9,168,437 |
November 13 2009 | $12.37 | $12.76 | $12.26 | $12.59 | 8,348,162 |
November 12 2009 | $12.55 | $12.66 | $12.08 | $12.32 | 9,198,918 |
November 11 2009 | $12.67 | $12.84 | $12.45 | $12.66 | 8,416,221 |
November 10 2009 | $12.09 | $12.40 | $11.87 | $12.40 | 7,811,345 |
November 09 2009 | $12.12 | $12.36 | $12.05 | $12.16 | 7,934,234 |
November 06 2009 | $11.61 | $11.93 | $11.57 | $11.62 | 8,616,909 |
November 05 2009 | $11.63 | $11.77 | $11.34 | $11.61 | 5,592,693 |
November 04 2009 | $11.75 | $11.86 | $11.38 | $11.50 | 11,639,926 |
November 03 2009 | $10.42 | $11.56 | $10.24 | $11.47 | 11,289,642 |
November 02 2009 | $10.67 | $10.93 | $10.08 | $10.48 | 10,351,441 |
