| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $14.39 | $14.86 | $14.35 | $14.78 | 996,500 |
December 30 2010 | $14.25 | $14.57 | $14.16 | $14.49 | 961,000 |
December 29 2010 | $14.25 | $14.35 | $14.16 | $14.23 | 769,600 |
December 28 2010 | $14.24 | $14.35 | $14.06 | $14.21 | 849,000 |
December 27 2010 | $14.09 | $14.25 | $14.07 | $14.24 | 495,900 |
December 23 2010 | $14.23 | $14.32 | $14.19 | $14.22 | 748,600 |
December 22 2010 | $14.32 | $14.44 | $14.18 | $14.23 | 1,078,100 |
December 21 2010 | $14.01 | $14.35 | $13.97 | $14.32 | 1,002,000 |
December 20 2010 | $13.73 | $14.00 | $13.64 | $13.97 | 1,162,400 |
December 17 2010 | $13.93 | $13.97 | $13.42 | $13.70 | 2,102,300 |
December 16 2010 | $13.82 | $14.03 | $13.62 | $13.97 | 1,074,900 |
December 15 2010 | $14.07 | $14.34 | $13.73 | $13.81 | 1,375,700 |
December 14 2010 | $14.25 | $14.33 | $14.00 | $14.10 | 1,595,400 |
December 13 2010 | $14.44 | $14.54 | $14.20 | $14.21 | 1,261,000 |
December 10 2010 | $13.96 | $14.37 | $13.96 | $14.36 | 1,876,300 |
December 09 2010 | $13.88 | $14.16 | $13.75 | $13.92 | 2,002,900 |
December 08 2010 | $13.69 | $13.82 | $13.51 | $13.75 | 2,222,200 |
December 07 2010 | $14.12 | $14.15 | $13.54 | $13.64 | 2,273,700 |
December 06 2010 | $13.76 | $14.10 | $13.63 | $13.94 | 1,433,900 |
December 03 2010 | $13.66 | $13.85 | $13.48 | $13.81 | 1,802,900 |
December 02 2010 | $13.12 | $13.91 | $13.12 | $13.78 | 3,343,700 |
December 01 2010 | $12.85 | $13.12 | $12.71 | $13.06 | 1,513,000 |
November 30 2010 | $12.53 | $12.65 | $12.38 | $12.63 | 1,443,800 |
November 29 2010 | $12.42 | $12.78 | $12.35 | $12.72 | 965,300 |
November 26 2010 | $12.45 | $12.63 | $12.38 | $12.49 | 381,700 |
