| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $12.35 | $12.40 | $12.28 | $12.37 | 9,501,200 |
December 30 2010 | $12.39 | $12.44 | $12.30 | $12.37 | 8,534,200 |
December 29 2010 | $12.37 | $12.49 | $12.35 | $12.42 | 9,024,800 |
December 28 2010 | $12.42 | $12.49 | $12.35 | $12.36 | 7,818,200 |
December 27 2010 | $12.31 | $12.47 | $12.23 | $12.42 | 11,024,000 |
December 23 2010 | $12.35 | $12.40 | $12.24 | $12.37 | 17,797,400 |
December 22 2010 | $12.45 | $12.48 | $12.36 | $12.40 | 19,145,800 |
December 21 2010 | $12.75 | $12.76 | $12.45 | $12.48 | 19,027,200 |
December 20 2010 | $12.72 | $12.83 | $12.66 | $12.69 | 14,602,600 |
December 17 2010 | $12.89 | $12.89 | $12.67 | $12.69 | 34,926,000 |
December 16 2010 | $12.71 | $12.93 | $12.70 | $12.92 | 17,937,200 |
December 15 2010 | $12.62 | $12.78 | $12.62 | $12.73 | 15,645,400 |
December 14 2010 | $12.64 | $12.75 | $12.57 | $12.70 | 17,327,800 |
December 13 2010 | $12.82 | $12.86 | $12.54 | $12.57 | 20,023,600 |
December 10 2010 | $12.64 | $12.86 | $12.60 | $12.83 | 16,727,800 |
December 09 2010 | $12.75 | $12.77 | $12.59 | $12.62 | 15,451,600 |
December 08 2010 | $12.74 | $12.83 | $12.70 | $12.75 | 15,583,800 |
December 07 2010 | $12.68 | $12.84 | $12.64 | $12.68 | 17,167,600 |
December 06 2010 | $12.67 | $12.70 | $12.50 | $12.53 | 13,883,200 |
December 03 2010 | $12.78 | $12.81 | $12.65 | $12.71 | 12,626,400 |
December 02 2010 | $12.71 | $12.87 | $12.61 | $12.86 | 21,945,200 |
December 01 2010 | $12.67 | $12.78 | $12.61 | $12.69 | 30,669,400 |
November 30 2010 | $12.46 | $12.53 | $12.37 | $12.46 | 29,356,400 |
November 29 2010 | $12.66 | $12.68 | $12.51 | $12.65 | 19,583,400 |
November 26 2010 | $12.76 | $12.81 | $12.66 | $12.66 | 5,508,400 |