| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $16.58 | $16.86 | $16.52 | $16.86 | 19,900 |
December 30 2010 | $16.57 | $16.64 | $16.45 | $16.57 | 19,600 |
December 29 2010 | $16.37 | $16.61 | $16.33 | $16.53 | 40,300 |
December 28 2010 | $16.12 | $16.18 | $15.98 | $16.18 | 4,300 |
December 27 2010 | $15.94 | $16.05 | $15.92 | $16.05 | 4,400 |
December 23 2010 | $15.67 | $15.99 | $15.67 | $15.78 | 5,900 |
December 22 2010 | $16.02 | $16.04 | $15.68 | $15.68 | 22,700 |
December 21 2010 | $15.65 | $16.01 | $15.61 | $15.95 | 17,400 |
December 20 2010 | $15.74 | $15.79 | $15.52 | $15.52 | 18,400 |
December 17 2010 | $15.94 | $16.03 | $15.70 | $15.78 | 14,600 |
December 16 2010 | $16.59 | $16.59 | $15.87 | $15.91 | 15,900 |
December 15 2010 | $17.07 | $17.07 | $16.51 | $16.62 | 18,700 |
December 14 2010 | $17.09 | $17.31 | $16.81 | $17.01 | 30,200 |
December 13 2010 | $17.30 | $17.54 | $17.09 | $17.12 | 23,000 |
December 10 2010 | $16.99 | $17.39 | $16.93 | $17.28 | 20,100 |
December 09 2010 | $16.87 | $17.09 | $16.74 | $17.05 | 18,900 |
December 08 2010 | $16.99 | $17.05 | $16.70 | $16.73 | 15,900 |
December 07 2010 | $17.16 | $17.18 | $16.83 | $16.92 | 19,800 |
December 06 2010 | $16.75 | $16.75 | $16.47 | $16.74 | 32,000 |
December 03 2010 | $16.51 | $16.99 | $16.51 | $16.76 | 11,200 |
December 02 2010 | $16.43 | $16.87 | $16.43 | $16.68 | 55,100 |
December 01 2010 | $15.82 | $16.34 | $15.81 | $16.23 | 17,700 |
November 30 2010 | $15.50 | $15.69 | $15.44 | $15.49 | 17,900 |
November 29 2010 | $15.99 | $15.99 | $15.42 | $15.63 | 26,500 |
November 26 2010 | $15.72 | $15.97 | $15.71 | $15.87 | 9,100 |
