| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $13.20 | $13.24 | $13.14 | $13.17 | 316,400 |
December 30 2010 | $13.15 | $13.24 | $13.11 | $13.20 | 329,000 |
December 29 2010 | $13.14 | $13.15 | $13.04 | $13.10 | 274,600 |
December 28 2010 | $12.97 | $13.04 | $12.92 | $13.02 | 150,000 |
December 27 2010 | $12.97 | $12.97 | $12.87 | $12.90 | 125,800 |
December 23 2010 | $12.89 | $13.00 | $12.88 | $12.98 | 194,000 |
December 22 2010 | $12.90 | $12.92 | $12.85 | $12.89 | 202,800 |
December 21 2010 | $12.76 | $12.87 | $12.70 | $12.85 | 522,800 |
December 20 2010 | $12.80 | $12.83 | $12.70 | $12.72 | 441,600 |
December 17 2010 | $12.85 | $12.87 | $12.65 | $12.85 | 713,200 |
December 16 2010 | $12.97 | $13.00 | $12.82 | $12.91 | 411,800 |
December 15 2010 | $12.89 | $12.96 | $12.80 | $12.96 | 506,000 |
December 14 2010 | $12.95 | $13.01 | $12.85 | $12.88 | 580,200 |
December 13 2010 | $12.80 | $13.00 | $12.80 | $12.93 | 374,000 |
December 10 2010 | $12.84 | $12.92 | $12.66 | $12.74 | 772,200 |
December 09 2010 | $13.00 | $13.04 | $12.76 | $12.83 | 613,600 |
December 08 2010 | $13.09 | $13.12 | $12.91 | $12.95 | 505,200 |
December 07 2010 | $13.25 | $13.26 | $13.03 | $13.06 | 601,400 |
December 06 2010 | $13.23 | $13.24 | $13.12 | $13.18 | 374,800 |
December 03 2010 | $13.32 | $13.36 | $13.17 | $13.26 | 486,600 |
December 02 2010 | $13.38 | $13.51 | $13.32 | $13.33 | 741,200 |
December 01 2010 | $13.13 | $13.33 | $13.13 | $13.26 | 580,200 |
November 30 2010 | $12.89 | $13.02 | $12.86 | $13.01 | 485,800 |
November 29 2010 | $12.97 | $13.06 | $12.87 | $13.04 | 299,200 |
November 26 2010 | $12.95 | $13.07 | $12.85 | $13.06 | 233,000 |
