| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $16.50 | $16.76 | $16.50 | $16.66 | 11,564,402 |
December 30 2010 | $16.51 | $16.59 | $16.47 | $16.54 | 9,403,710 |
December 29 2010 | $16.46 | $16.54 | $16.43 | $16.49 | 9,659,025 |
December 28 2010 | $16.53 | $16.54 | $16.43 | $16.48 | 15,750,938 |
December 27 2010 | $16.62 | $16.62 | $16.45 | $16.48 | 13,794,706 |
December 23 2010 | $16.60 | $16.70 | $16.59 | $16.63 | 10,838,891 |
December 22 2010 | $16.73 | $16.76 | $16.62 | $16.64 | 14,680,492 |
December 21 2010 | $16.76 | $16.84 | $16.64 | $16.69 | 16,193,622 |
December 20 2010 | $16.89 | $16.96 | $16.74 | $16.79 | 12,841,392 |
December 17 2010 | $16.91 | $16.91 | $16.68 | $16.83 | 21,597,332 |
December 16 2010 | $16.75 | $16.91 | $16.63 | $16.89 | 15,183,618 |
December 15 2010 | $16.72 | $16.82 | $16.61 | $16.73 | 16,467,695 |
December 14 2010 | $16.52 | $16.71 | $16.47 | $16.71 | 18,408,712 |
December 13 2010 | $16.58 | $16.61 | $16.39 | $16.51 | 20,677,574 |
December 10 2010 | $16.43 | $16.58 | $16.38 | $16.56 | 18,346,394 |
December 09 2010 | $16.30 | $16.41 | $16.26 | $16.39 | 16,280,325 |
December 08 2010 | $16.32 | $16.36 | $16.14 | $16.25 | 22,138,599 |
December 07 2010 | $16.40 | $16.43 | $16.28 | $16.31 | 19,987,078 |
December 06 2010 | $16.52 | $16.52 | $16.28 | $16.32 | 22,962,276 |
December 03 2010 | $16.54 | $16.57 | $16.39 | $16.47 | 15,885,577 |
December 02 2010 | $16.40 | $16.57 | $16.37 | $16.56 | 18,602,543 |
December 01 2010 | $16.31 | $16.40 | $16.24 | $16.35 | 20,241,767 |
November 30 2010 | $16.03 | $16.20 | $16.01 | $16.18 | 18,827,011 |
November 29 2010 | $16.26 | $16.31 | $16.07 | $16.17 | 20,689,454 |
November 26 2010 | $16.35 | $16.35 | $16.26 | $16.28 | 6,334,306 |
