| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $16.58 | $16.87 | $16.53 | $16.87 | 19,874 |
December 30 2010 | $16.57 | $16.64 | $16.45 | $16.57 | 19,600 |
December 29 2010 | $16.38 | $16.62 | $16.33 | $16.54 | 40,291 |
December 28 2010 | $16.13 | $16.18 | $15.99 | $16.18 | 4,266 |
December 27 2010 | $15.94 | $16.05 | $15.92 | $16.05 | 4,388 |
December 23 2010 | $15.68 | $16.00 | $15.68 | $15.79 | 5,809 |
December 22 2010 | $16.03 | $16.04 | $15.68 | $15.68 | 22,631 |
December 21 2010 | $15.66 | $16.02 | $15.62 | $15.95 | 17,322 |
December 20 2010 | $15.75 | $15.80 | $15.53 | $15.53 | 18,352 |
December 17 2010 | $15.94 | $16.04 | $15.70 | $15.79 | 14,600 |
December 16 2010 | $16.60 | $16.60 | $15.88 | $15.92 | 15,810 |
December 15 2010 | $17.08 | $17.08 | $16.52 | $16.63 | 18,700 |
December 14 2010 | $17.10 | $17.31 | $16.81 | $17.02 | 30,125 |
December 13 2010 | $17.30 | $17.54 | $17.10 | $17.13 | 22,910 |
December 10 2010 | $17.00 | $17.39 | $16.93 | $17.28 | 20,100 |
December 09 2010 | $16.88 | $17.10 | $16.75 | $17.05 | 18,900 |
December 08 2010 | $17.00 | $17.05 | $16.71 | $16.74 | 15,850 |
December 07 2010 | $17.16 | $17.18 | $16.84 | $16.92 | 19,711 |
December 06 2010 | $16.76 | $16.76 | $16.48 | $16.75 | 31,918 |
December 03 2010 | $16.52 | $17.00 | $16.52 | $16.77 | 11,125 |
December 02 2010 | $16.43 | $16.88 | $16.43 | $16.68 | 55,006 |
December 01 2010 | $15.82 | $16.34 | $15.81 | $16.24 | 17,658 |
November 30 2010 | $15.51 | $15.69 | $15.44 | $15.50 | 17,870 |
November 29 2010 | $16.00 | $16.00 | $15.43 | $15.64 | 26,500 |
November 26 2010 | $15.72 | $15.97 | $15.71 | $15.88 | 9,100 |
