| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $14.59 | $14.95 | $14.38 | $14.65 | 10,317,636 |
November 2009 | $13.40 | $14.66 | $13.27 | $14.51 | 9,099,568 |
October 2009 | $13.32 | $13.94 | $13.22 | $13.31 | 11,574,836 |
September 2009 | $13.00 | $13.56 | $12.71 | $13.32 | 11,145,416 |
August 2009 | $13.53 | $13.72 | $12.67 | $13.13 | 10,157,448 |
July 2009 | $13.52 | $13.90 | $12.49 | $13.53 | 11,417,504 |
June 2009 | $13.09 | $13.77 | $12.81 | $13.53 | 11,387,304 |
May 2009 | $12.04 | $13.14 | $11.93 | $12.78 | 17,471,364 |
April 2009 | $11.39 | $12.75 | $10.79 | $12.08 | 20,565,532 |
March 2009 | $10.17 | $11.75 | $9.58 | $11.55 | 28,801,920 |
February 2009 | $12.51 | $12.61 | $10.22 | $10.31 | 35,410,160 |
January 2009 | $13.53 | $13.79 | $12.45 | $12.60 | 16,853,208 |
December 2008 | $12.81 | $14.28 | $12.43 | $13.56 | 21,113,696 |
November 2008 | $14.45 | $15.23 | $12.00 | $13.03 | 24,115,520 |
October 2008 | $15.44 | $15.73 | $12.52 | $14.50 | 27,013,196 |
September 2008 | $16.25 | $16.41 | $14.23 | $15.10 | 17,820,560 |
August 2008 | $16.61 | $17.36 | $15.92 | $16.15 | 19,541,480 |
July 2008 | $16.21 | $17.03 | $15.74 | $16.65 | 17,554,672 |
June 2008 | $16.36 | $16.80 | $15.65 | $16.20 | 16,384,064 |
May 2008 | $15.14 | $16.63 | $14.96 | $16.43 | 17,341,712 |
April 2008 | $14.38 | $15.95 | $13.51 | $15.18 | 16,823,724 |
March 2008 | $14.32 | $14.95 | $13.25 | $14.10 | 22,091,260 |
February 2008 | $13.60 | $14.75 | $13.50 | $14.32 | 14,848,264 |
January 2008 | $13.80 | $14.58 | $12.33 | $13.61 | 23,309,948 |
December 2007 | $13.53 | $14.80 | $13.42 | $13.83 | 12,155,684 |
