| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $19.81 | $19.99 | $19.81 | $19.86 | 484,868 |
December 30 2010 | $20.06 | $20.07 | $19.89 | $19.91 | 553,116 |
December 29 2010 | $20.15 | $20.15 | $20.01 | $20.04 | 329,640 |
December 28 2010 | $20.12 | $20.13 | $20.01 | $20.06 | 385,182 |
December 27 2010 | $19.91 | $20.13 | $19.76 | $20.11 | 360,292 |
December 23 2010 | $20.15 | $20.21 | $20.01 | $20.01 | 489,421 |
December 22 2010 | $20.03 | $20.21 | $19.92 | $20.20 | 740,824 |
December 21 2010 | $19.88 | $20.01 | $19.74 | $19.98 | 667,778 |
December 20 2010 | $19.86 | $19.88 | $19.69 | $19.74 | 1,033,964 |
December 17 2010 | $19.90 | $19.97 | $19.69 | $19.69 | 2,768,327 |
December 16 2010 | $19.71 | $19.95 | $19.71 | $19.90 | 768,802 |
December 15 2010 | $19.78 | $19.90 | $19.74 | $19.79 | 1,981,993 |
December 14 2010 | $19.87 | $19.92 | $19.74 | $19.80 | 803,481 |
December 13 2010 | $19.63 | $19.85 | $19.56 | $19.83 | 1,152,271 |
December 10 2010 | $19.51 | $19.53 | $19.37 | $19.51 | 594,586 |
December 09 2010 | $19.37 | $19.52 | $19.29 | $19.43 | 860,267 |
December 08 2010 | $19.06 | $19.30 | $19.06 | $19.30 | 937,983 |
December 07 2010 | $19.19 | $19.27 | $19.06 | $19.09 | 2,780,420 |
December 06 2010 | $18.98 | $19.03 | $18.88 | $18.97 | 1,526,560 |
December 03 2010 | $19.11 | $19.19 | $18.82 | $18.99 | 1,543,549 |
December 02 2010 | $19.17 | $19.37 | $19.11 | $19.21 | 1,272,531 |
December 01 2010 | $18.94 | $19.17 | $18.94 | $19.07 | 862,009 |
November 30 2010 | $18.46 | $18.77 | $18.42 | $18.66 | 1,002,005 |
November 29 2010 | $18.43 | $18.68 | $18.28 | $18.64 | 634,522 |
November 26 2010 | $18.60 | $18.73 | $18.54 | $18.54 | 438,307 |
