| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $8.14 | $8.19 | $8.05 | $8.18 | 7,971,200 |
December 30 2010 | $8.10 | $8.15 | $8.10 | $8.14 | 6,213,500 |
December 29 2010 | $8.10 | $8.15 | $8.06 | $8.08 | 6,926,400 |
December 28 2010 | $8.07 | $8.17 | $8.05 | $8.09 | 6,138,100 |
December 27 2010 | $8.00 | $8.08 | $7.93 | $8.05 | 8,493,000 |
December 23 2010 | $8.04 | $8.11 | $7.95 | $8.04 | 10,784,500 |
December 22 2010 | $8.17 | $8.18 | $8.09 | $8.11 | 9,203,300 |
December 21 2010 | $8.27 | $8.32 | $8.13 | $8.14 | 9,684,600 |
December 20 2010 | $8.09 | $8.24 | $8.06 | $8.24 | 14,044,600 |
December 17 2010 | $8.05 | $8.10 | $7.86 | $8.10 | 25,999,900 |
December 16 2010 | $8.01 | $8.12 | $7.96 | $8.03 | 9,935,500 |
December 15 2010 | $8.00 | $8.24 | $7.97 | $8.02 | 17,187,800 |
December 14 2010 | $8.23 | $8.27 | $8.00 | $8.05 | 15,770,200 |
December 13 2010 | $8.13 | $8.43 | $8.10 | $8.23 | 29,524,200 |
December 10 2010 | $8.00 | $8.12 | $7.89 | $8.07 | 15,130,900 |
December 09 2010 | $8.21 | $8.23 | $7.91 | $7.95 | 16,823,000 |
December 08 2010 | $7.98 | $8.20 | $7.95 | $8.17 | 19,981,200 |
December 07 2010 | $7.91 | $8.14 | $7.90 | $8.02 | 31,776,500 |
December 06 2010 | $7.65 | $7.87 | $7.61 | $7.82 | 22,908,800 |
December 03 2010 | $7.53 | $7.70 | $7.50 | $7.65 | 17,230,100 |
December 02 2010 | $7.56 | $7.63 | $7.49 | $7.54 | 19,539,900 |
December 01 2010 | $7.41 | $7.60 | $7.37 | $7.51 | 23,883,600 |
November 30 2010 | $7.29 | $7.37 | $7.26 | $7.29 | 12,917,100 |
November 29 2010 | $7.47 | $7.50 | $7.26 | $7.38 | 15,579,700 |
November 26 2010 | $7.60 | $7.65 | $7.51 | $7.55 | 4,052,200 |