| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $9.67 | $9.69 | $9.63 | $9.67 | 4,268,721 |
December 30 2010 | $9.69 | $9.70 | $9.65 | $9.67 | 4,478,506 |
December 29 2010 | $9.74 | $9.74 | $9.70 | $9.71 | 5,478,515 |
December 28 2010 | $9.74 | $9.76 | $9.69 | $9.72 | 5,886,554 |
December 27 2010 | $9.72 | $9.76 | $9.69 | $9.70 | 5,093,911 |
December 23 2010 | $9.82 | $9.87 | $9.74 | $9.76 | 7,518,825 |
December 22 2010 | $9.79 | $9.80 | $9.73 | $9.78 | 8,556,439 |
December 21 2010 | $9.76 | $9.80 | $9.76 | $9.77 | 11,162,365 |
December 20 2010 | $9.70 | $9.76 | $9.67 | $9.74 | 10,764,486 |
December 17 2010 | $9.66 | $9.67 | $9.62 | $9.67 | 10,847,071 |
December 16 2010 | $9.61 | $9.67 | $9.58 | $9.66 | 6,444,329 |
December 15 2010 | $9.57 | $9.61 | $9.52 | $9.58 | 11,708,396 |
December 14 2010 | $9.59 | $9.61 | $9.54 | $9.59 | 6,599,573 |
December 13 2010 | $9.65 | $9.65 | $9.54 | $9.57 | 9,701,773 |
December 10 2010 | $9.55 | $9.64 | $9.55 | $9.62 | 11,577,090 |
December 09 2010 | $9.50 | $9.52 | $9.45 | $9.52 | 12,803,076 |
December 08 2010 | $9.31 | $9.45 | $9.30 | $9.44 | 12,894,053 |
December 07 2010 | $9.36 | $9.37 | $9.28 | $9.31 | 12,216,582 |
December 06 2010 | $9.22 | $9.33 | $9.21 | $9.31 | 20,339,966 |
December 03 2010 | $9.20 | $9.28 | $9.19 | $9.21 | 14,685,365 |
December 02 2010 | $9.34 | $9.38 | $9.17 | $9.21 | 22,566,716 |
December 01 2010 | $9.37 | $9.42 | $9.31 | $9.35 | 15,975,801 |
November 30 2010 | $9.42 | $9.42 | $9.28 | $9.29 | 18,993,666 |
November 29 2010 | $9.40 | $9.49 | $9.33 | $9.45 | 12,900,368 |
November 26 2010 | $9.42 | $9.48 | $9.41 | $9.44 | 5,123,662 |
