| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $12.63 | $12.65 | $12.45 | $12.59 | 638,500 |
December 30 2010 | $12.58 | $12.67 | $12.45 | $12.63 | 402,600 |
December 29 2010 | $12.60 | $12.67 | $12.52 | $12.56 | 284,900 |
December 28 2010 | $12.58 | $12.64 | $12.48 | $12.56 | 406,300 |
December 27 2010 | $12.61 | $12.67 | $12.45 | $12.61 | 299,700 |
December 23 2010 | $12.60 | $12.80 | $12.60 | $12.63 | 412,400 |
December 22 2010 | $12.70 | $12.72 | $12.57 | $12.62 | 342,500 |
December 21 2010 | $12.65 | $12.74 | $12.63 | $12.70 | 557,300 |
December 20 2010 | $12.60 | $12.77 | $12.47 | $12.64 | 723,200 |
December 17 2010 | $12.32 | $12.65 | $12.26 | $12.51 | 1,155,300 |
December 16 2010 | $12.35 | $12.35 | $12.18 | $12.30 | 704,500 |
December 15 2010 | $12.00 | $12.42 | $11.96 | $12.36 | 1,371,500 |
December 14 2010 | $11.97 | $12.08 | $11.74 | $11.97 | 948,000 |
December 13 2010 | $12.16 | $12.30 | $11.90 | $11.95 | 1,257,000 |
December 10 2010 | $12.26 | $12.27 | $12.11 | $12.15 | 933,100 |
December 09 2010 | $12.30 | $12.35 | $12.06 | $12.21 | 962,700 |
December 08 2010 | $12.01 | $12.40 | $11.96 | $12.27 | 2,554,300 |
December 07 2010 | $11.81 | $12.03 | $11.74 | $11.99 | 707,300 |
December 06 2010 | $11.67 | $11.77 | $11.62 | $11.71 | 506,700 |
December 03 2010 | $11.68 | $11.75 | $11.58 | $11.72 | 550,700 |
December 02 2010 | $11.71 | $11.84 | $11.65 | $11.74 | 455,100 |
December 01 2010 | $11.81 | $11.81 | $11.66 | $11.68 | 647,000 |
November 30 2010 | $11.61 | $11.72 | $11.59 | $11.66 | 755,300 |
November 29 2010 | $11.60 | $11.78 | $11.55 | $11.69 | 492,100 |
November 26 2010 | $11.68 | $11.73 | $11.61 | $11.66 | 246,200 |