| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $45,143.25 | $45,737.94 | $45,143.25 | $45,737.94 | 13 |
December 30 2009 | $44,748.14 | $45,937.55 | $44,551.23 | $45,143.94 | 17 |
December 29 2009 | $44,055.97 | $45,342.84 | $43,956.52 | $45,143.94 | 15 |
December 28 2009 | $43,361.26 | $44,351.77 | $43,361.26 | $43,955.96 | 8 |
December 24 2009 | $43,954.87 | $43,954.87 | $43,360.18 | $43,757.96 | 2 |
December 23 2009 | $42,373.44 | $43,956.67 | $42,373.44 | $43,361.96 | 5 |
December 22 2009 | $42,569.77 | $43,361.37 | $41,977.06 | $42,173.96 | 7 |
December 21 2009 | $41,382.36 | $42,569.77 | $40,787.66 | $42,173.96 | 10 |
December 18 2009 | $41,183.96 | $41,581.76 | $41,183.96 | $41,183.96 | 4 |
December 17 2009 | $41,976.64 | $41,976.64 | $40,590.35 | $41,381.94 | 6 |
December 16 2009 | $43,164.47 | $43,560.27 | $41,778.16 | $42,173.96 | 9 |
December 15 2009 | $44,550.46 | $44,550.46 | $42,768.36 | $43,559.96 | 6 |
December 14 2009 | $46,528.71 | $46,528.71 | $41,580.29 | $44,153.94 | 6 |
December 11 2009 | $44,549.94 | $44,746.85 | $44,351.05 | $44,549.94 | 6 |
December 10 2009 | $45,143.57 | $45,143.57 | $44,155.06 | $44,351.96 | 8 |
December 09 2009 | $43,559.46 | $44,746.85 | $43,163.66 | $44,549.94 | 6 |
December 08 2009 | $44,154.66 | $44,154.66 | $43,164.16 | $43,559.96 | 4 |
December 07 2009 | $43,955.05 | $44,549.74 | $43,758.15 | $44,153.94 | 5 |
December 04 2009 | $43,164.36 | $44,550.66 | $43,164.36 | $43,955.96 | 4 |
December 03 2009 | $43,955.56 | $44,550.25 | $42,768.16 | $43,163.96 | 6 |
December 02 2009 | $43,954.87 | $44,549.55 | $43,559.07 | $43,757.96 | 9 |
December 01 2009 | $46,529.67 | $46,529.67 | $43,361.26 | $43,955.96 | 6 |
November 30 2009 | $41,976.27 | $46,528.92 | $40,589.99 | $44,549.94 | 17 |
November 27 2009 | $41,778.35 | $42,569.96 | $41,581.44 | $42,569.96 | 2 |
November 25 2009 | $45,541.49 | $45,541.49 | $41,778.35 | $42,569.96 | 9 |
