| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $13.34 | $13.42 | $13.21 | $13.21 | 26,435,760 |
December 30 2009 | $13.11 | $13.34 | $13.11 | $13.33 | 26,273,510 |
December 29 2009 | $13.22 | $13.26 | $13.10 | $13.21 | 29,331,770 |
December 28 2009 | $13.22 | $13.28 | $13.06 | $13.15 | 27,396,910 |
December 24 2009 | $13.08 | $13.18 | $13.07 | $13.17 | 12,189,150 |
December 23 2009 | $12.99 | $13.11 | $12.97 | $13.02 | 30,573,721 |
December 22 2009 | $13.05 | $13.15 | $12.92 | $12.98 | 36,092,840 |
December 21 2009 | $12.94 | $13.17 | $12.30 | $13.01 | 56,886,340 |
December 18 2009 | $12.44 | $12.76 | $12.37 | $12.71 | 98,983,188 |
December 17 2009 | $12.46 | $12.49 | $12.35 | $12.35 | 52,267,391 |
December 16 2009 | $12.63 | $12.82 | $12.49 | $12.55 | 96,648,438 |
December 15 2009 | $12.85 | $12.99 | $12.74 | $12.82 | 43,145,688 |
December 14 2009 | $12.96 | $13.02 | $12.89 | $12.94 | 35,704,922 |
December 11 2009 | $13.08 | $13.10 | $12.83 | $12.89 | 39,141,559 |
December 10 2009 | $13.06 | $13.69 | $12.97 | $13.05 | 43,214,152 |
December 09 2009 | $12.95 | $13.00 | $12.76 | $12.96 | 53,660,090 |
December 08 2009 | $13.11 | $13.13 | $12.82 | $12.95 | 63,991,848 |
December 07 2009 | $13.09 | $13.28 | $13.07 | $13.19 | 47,082,879 |
December 04 2009 | $13.07 | $13.33 | $13.05 | $13.25 | 86,311,234 |
December 03 2009 | $12.80 | $13.00 | $12.76 | $12.87 | 49,762,238 |
December 02 2009 | $12.76 | $12.85 | $12.66 | $12.77 | 35,773,910 |
December 01 2009 | $12.60 | $12.75 | $12.60 | $12.73 | 47,227,168 |
November 30 2009 | $12.38 | $12.47 | $12.30 | $12.43 | 48,596,910 |
November 27 2009 | $12.25 | $12.47 | $12.19 | $12.38 | 35,747,633 |
November 25 2009 | $12.62 | $12.63 | $12.49 | $12.52 | 46,706,848 |
