| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $13.58 | $13.63 | $13.53 | $13.56 | 316,400 |
December 30 2010 | $13.53 | $13.63 | $13.50 | $13.59 | 329,000 |
December 29 2010 | $13.53 | $13.53 | $13.42 | $13.49 | 274,600 |
December 28 2010 | $13.35 | $13.42 | $13.30 | $13.40 | 150,000 |
December 27 2010 | $13.35 | $13.35 | $13.25 | $13.28 | 125,800 |
December 23 2010 | $13.27 | $13.38 | $13.25 | $13.36 | 194,000 |
December 22 2010 | $13.28 | $13.30 | $13.22 | $13.27 | 202,800 |
December 21 2010 | $13.13 | $13.25 | $13.07 | $13.23 | 522,800 |
December 20 2010 | $13.17 | $13.20 | $13.07 | $13.10 | 441,600 |
December 17 2010 | $13.23 | $13.25 | $13.02 | $13.22 | 713,200 |
December 16 2010 | $13.35 | $13.38 | $13.20 | $13.28 | 411,800 |
December 15 2010 | $13.27 | $13.34 | $13.17 | $13.34 | 506,000 |
December 14 2010 | $13.33 | $13.39 | $13.22 | $13.25 | 580,200 |
December 13 2010 | $13.18 | $13.38 | $13.18 | $13.31 | 374,000 |
December 10 2010 | $13.22 | $13.29 | $13.03 | $13.11 | 772,200 |
December 09 2010 | $13.38 | $13.42 | $13.14 | $13.21 | 613,600 |
December 08 2010 | $13.47 | $13.51 | $13.29 | $13.33 | 505,200 |
December 07 2010 | $13.64 | $13.65 | $13.42 | $13.44 | 601,400 |
December 06 2010 | $13.61 | $13.63 | $13.51 | $13.57 | 374,800 |
December 03 2010 | $13.71 | $13.75 | $13.56 | $13.64 | 486,600 |
December 02 2010 | $13.77 | $13.90 | $13.71 | $13.72 | 741,200 |
December 01 2010 | $13.52 | $13.72 | $13.52 | $13.64 | 580,200 |
November 30 2010 | $13.27 | $13.40 | $13.24 | $13.39 | 485,800 |
November 29 2010 | $13.35 | $13.44 | $13.25 | $13.42 | 299,200 |
November 26 2010 | $13.33 | $13.45 | $13.23 | $13.44 | 233,000 |
