| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $11.33 | $12.28 | $11.33 | $12.08 | 775,539 |
Week of December 21 2009 | $11.20 | $11.32 | $10.99 | $11.25 | 1,200,933 |
Week of December 14 2009 | $11.46 | $11.74 | $11.02 | $11.16 | 1,837,371 |
Week of December 07 2009 | $12.92 | $12.94 | $11.11 | $11.56 | 2,511,898 |
Week of November 30 2009 | $12.68 | $13.51 | $12.50 | $12.92 | 1,909,076 |
Week of November 23 2009 | $12.36 | $12.76 | $12.22 | $12.65 | 736,165 |
Week of November 16 2009 | $12.16 | $12.62 | $12.00 | $12.26 | 1,225,633 |
Week of November 09 2009 | $14.03 | $14.21 | $11.95 | $11.98 | 3,895,876 |
Week of November 02 2009 | $12.84 | $14.34 | $12.73 | $13.92 | 1,726,596 |
Week of October 26 2009 | $13.26 | $13.51 | $12.48 | $12.82 | 1,246,046 |
Week of October 19 2009 | $14.56 | $14.57 | $12.99 | $13.32 | 1,710,786 |
Week of October 12 2009 | $16.08 | $16.22 | $14.37 | $14.48 | 1,366,020 |
Week of October 05 2009 | $15.11 | $16.10 | $15.02 | $15.56 | 815,231 |
Week of September 28 2009 | $16.29 | $16.55 | $14.81 | $15.02 | 1,099,032 |
Week of September 21 2009 | $17.03 | $17.37 | $15.57 | $16.36 | 1,411,581 |
Week of September 14 2009 | $17.06 | $17.73 | $16.97 | $17.07 | 1,008,361 |
Week of September 07 2009 | $15.87 | $17.54 | $15.56 | $17.17 | 1,286,983 |
Week of August 31 2009 | $15.85 | $16.79 | $15.32 | $15.86 | 1,288,827 |
Week of August 24 2009 | $15.85 | $17.15 | $15.65 | $15.88 | 1,434,725 |
Week of August 17 2009 | $15.11 | $15.80 | $14.29 | $15.78 | 1,176,548 |
Week of August 10 2009 | $14.49 | $15.66 | $14.41 | $15.44 | 1,538,091 |
Week of August 03 2009 | $12.78 | $14.88 | $12.02 | $14.41 | 1,989,221 |
Week of July 27 2009 | $13.21 | $13.42 | $12.59 | $12.76 | 877,065 |
Week of July 20 2009 | $12.04 | $13.32 | $11.88 | $13.26 | 869,340 |
Week of July 13 2009 | $11.53 | $12.01 | $10.75 | $11.96 | 1,364,875 |