| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $9.81 | $9.89 | $9.67 | $9.72 | 10,169,110 |
December 30 2009 | $9.90 | $9.94 | $9.76 | $9.79 | 8,747,808 |
December 29 2009 | $9.96 | $10.04 | $9.90 | $9.95 | 7,749,961 |
December 28 2009 | $10.08 | $10.13 | $9.85 | $9.89 | 9,796,191 |
December 24 2009 | $10.23 | $10.26 | $9.95 | $9.97 | 6,203,435 |
December 23 2009 | $10.03 | $10.23 | $9.87 | $10.15 | 13,461,220 |
December 22 2009 | $10.18 | $10.24 | $9.94 | $9.96 | 11,037,320 |
December 21 2009 | $10.03 | $10.17 | $9.85 | $10.10 | 13,481,850 |
December 18 2009 | $10.14 | $10.19 | $9.77 | $9.95 | 13,368,480 |
December 17 2009 | $10.11 | $10.23 | $9.92 | $10.05 | 20,792,461 |
December 16 2009 | $10.45 | $10.46 | $10.19 | $10.28 | 11,696,340 |
December 15 2009 | $10.45 | $10.59 | $10.21 | $10.26 | 20,958,811 |
December 14 2009 | $10.00 | $10.62 | $9.96 | $10.61 | 26,759,830 |
December 11 2009 | $9.93 | $10.05 | $9.80 | $9.89 | 13,625,460 |
December 10 2009 | $10.03 | $10.11 | $9.72 | $9.82 | 16,864,949 |
December 09 2009 | $10.16 | $10.24 | $9.76 | $9.92 | 18,393,400 |
December 08 2009 | $10.17 | $10.37 | $9.98 | $10.06 | 19,066,939 |
December 07 2009 | $10.45 | $10.69 | $10.27 | $10.29 | 16,640,779 |
December 04 2009 | $10.74 | $10.87 | $10.10 | $10.52 | 29,463,119 |
December 03 2009 | $10.71 | $10.80 | $10.43 | $10.49 | 20,992,650 |
December 02 2009 | $10.42 | $10.73 | $10.41 | $10.49 | 21,694,939 |
December 01 2009 | $10.28 | $10.62 | $9.96 | $10.49 | 26,879,971 |
November 30 2009 | $10.16 | $10.23 | $9.70 | $9.96 | 35,002,871 |
November 27 2009 | $10.01 | $10.49 | $9.83 | $10.27 | 18,187,930 |
November 25 2009 | $10.39 | $10.76 | $10.30 | $10.73 | 20,177,980 |
