| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $15.83 | $15.85 | $15.67 | $15.69 | 584,812 |
December 30 2010 | $15.90 | $16.00 | $15.71 | $15.87 | 433,200 |
December 29 2010 | $15.91 | $16.03 | $15.81 | $15.93 | 536,336 |
December 28 2010 | $16.08 | $16.09 | $15.85 | $15.90 | 419,932 |
December 27 2010 | $16.10 | $16.22 | $15.87 | $16.03 | 605,054 |
December 23 2010 | $16.36 | $16.37 | $16.10 | $16.22 | 597,753 |
December 22 2010 | $16.30 | $16.53 | $16.25 | $16.34 | 1,096,971 |
December 21 2010 | $15.93 | $16.10 | $15.76 | $15.98 | 645,905 |
December 20 2010 | $15.80 | $16.03 | $15.43 | $15.92 | 1,336,388 |
December 17 2010 | $15.73 | $15.91 | $15.69 | $15.73 | 1,313,038 |
December 16 2010 | $15.66 | $15.88 | $15.55 | $15.72 | 657,024 |
December 15 2010 | $15.61 | $15.96 | $15.52 | $15.66 | 748,413 |
December 14 2010 | $16.18 | $16.21 | $15.59 | $15.72 | 1,180,088 |
December 13 2010 | $16.59 | $16.59 | $16.16 | $16.18 | 1,086,629 |
December 10 2010 | $16.27 | $16.64 | $16.24 | $16.49 | 901,439 |
December 09 2010 | $16.49 | $16.53 | $16.16 | $16.30 | 523,680 |
December 08 2010 | $16.24 | $16.36 | $16.07 | $16.34 | 586,009 |
December 07 2010 | $16.71 | $16.73 | $16.18 | $16.21 | 889,551 |
December 06 2010 | $16.36 | $16.62 | $16.34 | $16.38 | 909,212 |
December 03 2010 | $15.67 | $16.29 | $15.63 | $16.26 | 1,088,453 |
December 02 2010 | $15.81 | $16.00 | $15.64 | $15.82 | 877,988 |
December 01 2010 | $15.80 | $16.12 | $15.79 | $15.83 | 1,027,139 |
November 30 2010 | $15.71 | $15.76 | $15.39 | $15.47 | 1,706,103 |
November 29 2010 | $16.09 | $16.10 | $15.78 | $15.89 | 987,208 |
November 26 2010 | $16.04 | $16.20 | $15.98 | $16.13 | 394,606 |
