| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $13.49 | $13.50 | $13.28 | $13.29 | 7,038,000 |
December 30 2010 | $13.56 | $13.79 | $13.53 | $13.57 | 5,440,200 |
December 29 2010 | $13.82 | $13.99 | $13.59 | $13.65 | 11,487,000 |
December 28 2010 | $14.21 | $14.23 | $13.83 | $13.86 | 6,259,200 |
December 27 2010 | $14.03 | $14.17 | $13.82 | $14.16 | 5,541,000 |
December 23 2010 | $13.93 | $14.02 | $13.63 | $13.95 | 7,748,400 |
December 22 2010 | $14.40 | $14.44 | $13.93 | $14.05 | 12,220,800 |
December 21 2010 | $14.46 | $14.57 | $14.18 | $14.50 | 7,824,600 |
December 20 2010 | $14.50 | $14.65 | $14.03 | $14.41 | 12,496,800 |
December 17 2010 | $13.87 | $14.32 | $13.85 | $14.30 | 15,721,800 |
December 16 2010 | $13.70 | $13.83 | $13.51 | $13.76 | 7,552,200 |
December 15 2010 | $13.56 | $13.89 | $13.44 | $13.63 | 13,177,200 |
December 14 2010 | $13.42 | $13.50 | $13.22 | $13.32 | 8,296,200 |
December 13 2010 | $13.92 | $13.95 | $13.41 | $13.43 | 10,792,800 |
December 10 2010 | $13.35 | $13.82 | $13.25 | $13.80 | 15,070,200 |
December 09 2010 | $13.44 | $13.53 | $13.11 | $13.22 | 10,846,200 |
December 08 2010 | $13.57 | $13.62 | $12.96 | $13.23 | 19,051,800 |
December 07 2010 | $14.11 | $14.17 | $13.43 | $13.47 | 21,958,200 |
December 06 2010 | $13.81 | $13.94 | $13.47 | $13.85 | 17,659,200 |
December 03 2010 | $13.08 | $13.83 | $12.97 | $13.81 | 26,963,400 |
December 02 2010 | $13.30 | $13.31 | $12.90 | $12.97 | 23,678,400 |
December 01 2010 | $13.14 | $13.33 | $13.06 | $13.32 | 23,913,000 |
November 30 2010 | $12.55 | $12.90 | $12.43 | $12.82 | 29,152,800 |
November 29 2010 | $12.22 | $12.31 | $11.95 | $12.17 | 12,981,000 |
November 26 2010 | $11.87 | $12.10 | $11.78 | $12.10 | 4,247,400 |