| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $13.14 | $13.23 | $12.68 | $12.68 | 6,936,940 |
Week of December 21 2009 | $12.83 | $13.21 | $12.79 | $13.14 | 5,067,393 |
Week of December 14 2009 | $12.80 | $12.92 | $12.56 | $12.75 | 13,159,894 |
Week of December 07 2009 | $12.49 | $12.71 | $12.20 | $12.67 | 12,340,280 |
Week of November 30 2009 | $12.21 | $12.59 | $12.02 | $12.48 | 11,835,962 |
Week of November 23 2009 | $12.44 | $12.55 | $11.99 | $12.24 | 13,566,921 |
Week of November 16 2009 | $13.10 | $13.36 | $12.09 | $12.25 | 16,842,600 |
Week of November 09 2009 | $12.99 | $13.27 | $12.67 | $12.97 | 12,563,846 |
Week of November 02 2009 | $12.28 | $13.08 | $12.05 | $12.83 | 14,860,276 |
Week of October 26 2009 | $13.95 | $14.14 | $12.00 | $12.18 | 31,716,378 |
Week of October 19 2009 | $13.29 | $14.26 | $13.26 | $14.01 | 12,926,003 |
Week of October 12 2009 | $13.57 | $13.74 | $13.05 | $13.16 | 13,160,292 |
Week of October 05 2009 | $13.20 | $13.70 | $13.15 | $13.51 | 13,496,635 |
Week of September 28 2009 | $14.26 | $14.49 | $13.05 | $13.10 | 14,725,262 |
Week of September 21 2009 | $14.53 | $14.99 | $14.13 | $14.18 | 14,686,743 |
Week of September 14 2009 | $14.51 | $15.05 | $14.45 | $14.72 | 14,306,719 |
Week of September 07 2009 | $13.33 | $14.80 | $13.33 | $14.65 | 13,942,182 |
Week of August 31 2009 | $12.98 | $13.18 | $12.44 | $13.14 | 14,984,965 |
Week of August 24 2009 | $12.86 | $13.32 | $12.74 | $13.20 | 9,259,181 |
Week of August 17 2009 | $12.75 | $12.94 | $12.50 | $12.85 | 8,503,897 |
Week of August 10 2009 | $13.10 | $13.52 | $12.95 | $13.04 | 8,600,392 |
Week of August 03 2009 | $12.28 | $13.32 | $12.12 | $13.19 | 15,876,058 |
Week of July 27 2009 | $12.72 | $12.87 | $11.41 | $12.14 | 19,907,418 |
Week of July 20 2009 | $12.10 | $12.83 | $12.08 | $12.65 | 9,571,302 |
Week of July 13 2009 | $10.97 | $12.10 | $10.88 | $12.01 | 17,186,885 |
