| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $13.39 | $13.44 | $13.34 | $13.37 | 316,400 |
December 30 2010 | $13.34 | $13.44 | $13.31 | $13.40 | 329,000 |
December 29 2010 | $13.33 | $13.34 | $13.23 | $13.29 | 274,600 |
December 28 2010 | $13.16 | $13.23 | $13.11 | $13.21 | 150,000 |
December 27 2010 | $13.16 | $13.16 | $13.06 | $13.09 | 125,800 |
December 23 2010 | $13.08 | $13.19 | $13.06 | $13.17 | 194,000 |
December 22 2010 | $13.09 | $13.11 | $13.03 | $13.08 | 202,800 |
December 21 2010 | $12.94 | $13.06 | $12.88 | $13.04 | 522,800 |
December 20 2010 | $12.98 | $13.02 | $12.89 | $12.91 | 441,600 |
December 17 2010 | $13.04 | $13.06 | $12.83 | $13.03 | 713,200 |
December 16 2010 | $13.16 | $13.19 | $13.01 | $13.10 | 411,800 |
December 15 2010 | $13.08 | $13.15 | $12.99 | $13.15 | 506,000 |
December 14 2010 | $13.14 | $13.20 | $13.03 | $13.07 | 580,200 |
December 13 2010 | $12.99 | $13.19 | $12.99 | $13.12 | 374,000 |
December 10 2010 | $13.03 | $13.10 | $12.85 | $12.92 | 772,200 |
December 09 2010 | $13.19 | $13.23 | $12.95 | $13.02 | 613,600 |
December 08 2010 | $13.28 | $13.32 | $13.10 | $13.14 | 505,200 |
December 07 2010 | $13.45 | $13.46 | $13.23 | $13.25 | 601,400 |
December 06 2010 | $13.42 | $13.44 | $13.32 | $13.38 | 374,800 |
December 03 2010 | $13.51 | $13.56 | $13.37 | $13.45 | 486,600 |
December 02 2010 | $13.58 | $13.71 | $13.52 | $13.53 | 741,200 |
December 01 2010 | $13.33 | $13.53 | $13.33 | $13.45 | 580,200 |
November 30 2010 | $13.08 | $13.21 | $13.05 | $13.20 | 485,800 |
November 29 2010 | $13.16 | $13.25 | $13.06 | $13.23 | 299,200 |
November 26 2010 | $13.14 | $13.26 | $13.04 | $13.25 | 233,000 |
