| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $14.82 | $14.86 | $14.70 | $14.75 | 61,598,733 |
December 30 2010 | $14.85 | $14.94 | $14.84 | $14.87 | 39,540,885 |
December 29 2010 | $14.95 | $14.96 | $14.88 | $14.93 | 40,753,471 |
December 28 2010 | $14.95 | $15.00 | $14.85 | $14.88 | 42,548,653 |
December 27 2010 | $14.97 | $15.00 | $14.89 | $14.96 | 48,278,387 |
December 23 2010 | $15.03 | $15.05 | $14.95 | $15.01 | 44,404,697 |
December 22 2010 | $15.00 | $15.08 | $14.98 | $15.04 | 48,270,435 |
December 21 2010 | $14.87 | $15.02 | $14.84 | $14.98 | 75,194,732 |
December 20 2010 | $14.77 | $14.85 | $14.62 | $14.78 | 78,873,251 |
December 17 2010 | $14.68 | $14.72 | $14.60 | $14.67 | 123,453,618 |
December 16 2010 | $14.72 | $14.75 | $14.61 | $14.70 | 63,811,031 |
December 15 2010 | $14.76 | $14.81 | $14.63 | $14.66 | 86,641,372 |
December 14 2010 | $14.83 | $14.86 | $14.72 | $14.78 | 65,666,555 |
December 13 2010 | $14.83 | $14.98 | $14.76 | $14.77 | 96,044,709 |
December 10 2010 | $14.73 | $14.75 | $14.66 | $14.71 | 68,138,882 |
December 09 2010 | $14.75 | $14.79 | $14.63 | $14.69 | 74,686,584 |
December 08 2010 | $14.70 | $14.72 | $14.50 | $14.67 | 70,217,070 |
December 07 2010 | $14.69 | $14.73 | $14.55 | $14.58 | 121,797,221 |
December 06 2010 | $14.42 | $14.45 | $14.32 | $14.36 | 83,739,900 |
December 03 2010 | $14.14 | $14.32 | $14.11 | $14.23 | 105,223,225 |
December 02 2010 | $14.12 | $14.24 | $14.04 | $14.20 | 101,924,218 |
December 01 2010 | $13.98 | $14.20 | $13.97 | $14.02 | 150,158,967 |
November 30 2010 | $14.26 | $14.26 | $13.74 | $13.80 | 284,417,166 |
November 29 2010 | $14.63 | $14.65 | $14.40 | $14.46 | 114,287,450 |
November 26 2010 | $14.67 | $14.73 | $14.58 | $14.65 | 52,390,806 |
