| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $10.48 | $10.49 | $10.34 | $10.39 | 16,823,743 |
December 30 2010 | $10.56 | $10.58 | $10.45 | $10.50 | 10,352,232 |
December 29 2010 | $10.59 | $10.64 | $10.50 | $10.59 | 10,724,551 |
December 28 2010 | $10.57 | $10.58 | $10.48 | $10.58 | 18,811,505 |
December 27 2010 | $10.52 | $10.62 | $10.45 | $10.57 | 12,420,302 |
December 23 2010 | $10.65 | $10.66 | $10.52 | $10.57 | 17,316,288 |
December 22 2010 | $10.74 | $10.82 | $10.66 | $10.67 | 25,094,124 |
December 21 2010 | $11.05 | $11.08 | $10.68 | $10.70 | 40,707,533 |
December 20 2010 | $11.14 | $11.16 | $11.01 | $11.04 | 25,192,015 |
December 17 2010 | $11.42 | $11.43 | $11.12 | $11.13 | 42,961,406 |
December 16 2010 | $11.32 | $11.40 | $11.18 | $11.40 | 23,576,335 |
December 15 2010 | $11.47 | $11.51 | $11.24 | $11.27 | 32,932,310 |
December 14 2010 | $11.34 | $11.50 | $11.30 | $11.48 | 23,582,275 |
December 13 2010 | $11.47 | $11.51 | $11.30 | $11.30 | 25,545,564 |
December 10 2010 | $11.39 | $11.50 | $11.32 | $11.46 | 23,931,785 |
December 09 2010 | $11.29 | $11.37 | $11.27 | $11.33 | 20,779,308 |
December 08 2010 | $11.24 | $11.29 | $11.06 | $11.26 | 25,010,251 |
December 07 2010 | $11.14 | $11.36 | $11.14 | $11.20 | 35,430,437 |
December 06 2010 | $11.01 | $11.13 | $10.98 | $11.01 | 20,394,871 |
December 03 2010 | $10.99 | $11.09 | $10.92 | $11.05 | 21,190,118 |
December 02 2010 | $10.97 | $11.23 | $10.92 | $11.17 | 26,893,231 |
December 01 2010 | $11.06 | $11.24 | $10.89 | $10.92 | 43,632,626 |
November 30 2010 | $11.04 | $11.07 | $10.75 | $10.88 | 50,258,578 |
November 29 2010 | $11.51 | $11.81 | $11.26 | $11.29 | 61,131,629 |
November 26 2010 | $11.57 | $11.75 | $11.55 | $11.63 | 13,273,286 |