| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $9.94 | $9.99 | $9.84 | $9.86 | 1,721,904 |
December 30 2010 | $9.85 | $10.03 | $9.82 | $10.00 | 2,224,621 |
December 29 2010 | $9.87 | $9.93 | $9.81 | $9.84 | 2,563,435 |
December 28 2010 | $9.97 | $10.01 | $9.83 | $9.83 | 2,522,490 |
December 27 2010 | $9.94 | $10.01 | $9.81 | $9.98 | 1,381,234 |
December 23 2010 | $9.95 | $9.99 | $9.83 | $9.96 | 2,068,017 |
December 22 2010 | $10.22 | $10.26 | $9.91 | $9.96 | 2,971,893 |
December 21 2010 | $10.09 | $10.23 | $9.95 | $10.18 | 3,534,851 |
December 20 2010 | $10.03 | $10.06 | $9.89 | $9.97 | 2,468,681 |
December 17 2010 | $9.91 | $10.11 | $9.87 | $10.02 | 4,868,708 |
December 16 2010 | $9.82 | $9.95 | $9.77 | $9.91 | 2,841,142 |
December 15 2010 | $9.87 | $9.92 | $9.76 | $9.80 | 2,894,704 |
December 14 2010 | $9.88 | $9.97 | $9.83 | $9.89 | 3,434,283 |
December 13 2010 | $10.12 | $10.22 | $9.86 | $9.87 | 5,304,875 |
December 10 2010 | $10.07 | $10.15 | $9.98 | $10.12 | 3,092,253 |
December 09 2010 | $10.08 | $10.10 | $9.99 | $10.04 | 3,205,191 |
December 08 2010 | $10.07 | $10.12 | $9.82 | $9.98 | 5,852,742 |
December 07 2010 | $10.27 | $10.33 | $10.07 | $10.08 | 5,571,077 |
December 06 2010 | $10.22 | $10.26 | $10.14 | $10.20 | 4,592,115 |
December 03 2010 | $10.25 | $10.31 | $10.11 | $10.21 | 5,922,385 |
December 02 2010 | $10.27 | $10.40 | $10.05 | $10.23 | 9,712,306 |
December 01 2010 | $10.12 | $10.19 | $10.01 | $10.16 | 14,892,985 |
November 30 2010 | $9.71 | $9.92 | $9.67 | $9.87 | 15,270,641 |
November 29 2010 | $9.81 | $9.84 | $9.61 | $9.81 | 6,447,739 |
November 26 2010 | $9.88 | $9.94 | $9.83 | $9.89 | 8,649,846 |
