| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $14.83 | $14.87 | $14.71 | $14.76 | 61,598,733 |
December 30 2010 | $14.86 | $14.94 | $14.85 | $14.88 | 39,540,885 |
December 29 2010 | $14.96 | $14.97 | $14.88 | $14.94 | 40,753,471 |
December 28 2010 | $14.96 | $15.01 | $14.86 | $14.88 | 42,548,653 |
December 27 2010 | $14.98 | $15.01 | $14.90 | $14.97 | 48,278,387 |
December 23 2010 | $15.04 | $15.06 | $14.96 | $15.02 | 44,404,697 |
December 22 2010 | $15.01 | $15.09 | $14.99 | $15.05 | 48,270,435 |
December 21 2010 | $14.88 | $15.03 | $14.85 | $14.99 | 75,194,732 |
December 20 2010 | $14.78 | $14.86 | $14.63 | $14.79 | 78,873,451 |
December 17 2010 | $14.69 | $14.73 | $14.61 | $14.68 | 123,453,618 |
December 16 2010 | $14.73 | $14.76 | $14.62 | $14.71 | 63,811,031 |
December 15 2010 | $14.77 | $14.82 | $14.64 | $14.67 | 86,641,372 |
December 14 2010 | $14.84 | $14.87 | $14.72 | $14.79 | 65,666,555 |
December 13 2010 | $14.84 | $14.99 | $14.76 | $14.78 | 96,044,709 |
December 10 2010 | $14.74 | $14.76 | $14.67 | $14.72 | 68,138,882 |
December 09 2010 | $14.76 | $14.80 | $14.64 | $14.70 | 74,686,584 |
December 08 2010 | $14.71 | $14.73 | $14.51 | $14.68 | 70,217,070 |
December 07 2010 | $14.69 | $14.74 | $14.56 | $14.59 | 121,797,221 |
December 06 2010 | $14.43 | $14.46 | $14.33 | $14.37 | 83,739,900 |
December 03 2010 | $14.15 | $14.33 | $14.12 | $14.24 | 105,223,225 |
December 02 2010 | $14.13 | $14.25 | $14.05 | $14.21 | 101,924,218 |
December 01 2010 | $13.99 | $14.21 | $13.98 | $14.03 | 150,158,967 |
November 30 2010 | $14.27 | $14.27 | $13.75 | $13.81 | 284,417,166 |
November 29 2010 | $14.64 | $14.66 | $14.41 | $14.47 | 114,287,450 |
November 26 2010 | $14.67 | $14.74 | $14.59 | $14.66 | 52,390,806 |
