| | Date | Price | High | Low | Volume | | 11/20/2009 | 12.20 | 12.20 | 12.20 | 0 | | 11/19/2009 | 12.20 | 12.20 | 12.15 | 1,112 | | 11/18/2009 | 12.25 | 12.55 | 12.25 | 600 | | 11/17/2009 | 12.55 | 12.55 | 12.55 | 1,500 | | 11/16/2009 | 12.55 | 12.55 | 12.55 | 1,900 | | 11/13/2009 | 12.55 | 12.55 | 12.55 | 0 | | 11/12/2009 | 12.55 | 12.60 | 12.55 | 3,000 | | 11/11/2009 | 12.57 | 13.05 | 12.57 | 300 | | 11/10/2009 | 12.55 | 12.55 | 12.55 | 0 | | 11/9/2009 | 12.55 | 12.58 | 12.55 | 2,700 | | 11/6/2009 | 12.55 | 12.60 | 12.55 | 1,156 | | 11/5/2009 | 12.75 | 12.75 | 12.57 | 1,900 | | 11/4/2009 | 12.52 | 12.52 | 12.52 | 0 | | 11/3/2009 | 12.52 | 12.52 | 12.52 | 0 | | 11/2/2009 | 12.52 | 12.52 | 12.52 | 0 | | 10/30/2009 | 12.52 | 12.55 | 12.50 | 1,134 | | 10/29/2009 | 12.99 | 12.99 | 11.69 | 6,931 | | 10/28/2009 | 11.25 | 11.25 | 11.25 | 745 | | 10/27/2009 | 11.25 | 11.41 | 11.25 | 1,094 | | 10/26/2009 | 11.40 | 11.70 | 11.03 | 2,154 | | 10/23/2009 | 11.75 | 11.75 | 11.75 | 100 |
|
|
