| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $16.15 | $16.19 | $15.74 | $15.94 | 4,571,138 |
December 30 2010 | $16.11 | $16.21 | $16.01 | $16.17 | 2,429,572 |
December 29 2010 | $15.77 | $16.14 | $15.72 | $16.11 | 4,800,900 |
December 28 2010 | $15.69 | $15.78 | $15.60 | $15.72 | 1,687,262 |
December 27 2010 | $15.47 | $15.74 | $15.39 | $15.70 | 2,498,388 |
December 23 2010 | $15.56 | $15.60 | $15.49 | $15.51 | 1,952,937 |
December 22 2010 | $15.50 | $15.72 | $15.45 | $15.55 | 5,998,934 |
December 21 2010 | $15.46 | $15.55 | $15.43 | $15.50 | 2,448,943 |
December 20 2010 | $15.48 | $15.54 | $15.42 | $15.43 | 3,854,058 |
December 17 2010 | $15.46 | $15.50 | $15.39 | $15.48 | 5,274,920 |
December 16 2010 | $15.27 | $15.45 | $15.00 | $15.44 | 4,366,839 |
December 15 2010 | $15.35 | $15.40 | $15.21 | $15.29 | 4,393,551 |
December 14 2010 | $15.35 | $15.44 | $15.23 | $15.37 | 3,670,385 |
December 13 2010 | $15.43 | $15.47 | $15.31 | $15.34 | 3,487,791 |
December 10 2010 | $15.38 | $15.45 | $15.26 | $15.40 | 3,114,971 |
December 09 2010 | $15.37 | $15.55 | $15.27 | $15.33 | 6,852,547 |
December 08 2010 | $15.12 | $15.34 | $15.08 | $15.33 | 6,250,939 |
December 07 2010 | $15.19 | $15.23 | $14.89 | $15.09 | 6,318,882 |
December 06 2010 | $14.75 | $15.03 | $14.63 | $15.02 | 4,729,668 |
December 03 2010 | $14.66 | $14.79 | $14.57 | $14.77 | 2,840,194 |
December 02 2010 | $14.62 | $14.76 | $14.50 | $14.68 | 3,757,099 |
December 01 2010 | $14.66 | $14.84 | $14.56 | $14.65 | 4,001,892 |
November 30 2010 | $14.45 | $14.59 | $14.31 | $14.51 | 6,051,554 |
November 29 2010 | $14.41 | $14.70 | $14.28 | $14.61 | 4,993,849 |
November 26 2010 | $14.52 | $14.67 | $14.42 | $14.61 | 1,463,711 |
