| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $14.04 | $14.06 | $13.98 | $14.04 | 15,746,410 |
December 30 2010 | $13.98 | $14.07 | $13.97 | $14.03 | 18,877,609 |
December 29 2010 | $13.98 | $14.06 | $13.94 | $13.98 | 20,848,350 |
December 28 2010 | $13.89 | $13.97 | $13.86 | $13.94 | 21,171,211 |
December 27 2010 | $13.85 | $13.92 | $13.78 | $13.91 | 18,605,160 |
December 23 2010 | $13.91 | $13.96 | $13.82 | $13.91 | 27,976,260 |
December 22 2010 | $13.98 | $14.03 | $13.89 | $13.94 | 49,209,129 |
December 21 2010 | $14.20 | $14.20 | $14.07 | $14.08 | 34,102,273 |
December 20 2010 | $14.28 | $14.30 | $14.15 | $14.17 | 34,211,820 |
December 17 2010 | $14.22 | $14.34 | $14.20 | $14.32 | 57,138,059 |
December 16 2010 | $14.25 | $14.27 | $14.18 | $14.22 | 35,224,809 |
December 15 2010 | $14.25 | $14.35 | $14.20 | $14.20 | 42,701,352 |
December 14 2010 | $14.28 | $14.39 | $14.22 | $14.33 | 42,054,312 |
December 13 2010 | $14.69 | $14.70 | $14.24 | $14.35 | 78,296,289 |
December 10 2010 | $14.62 | $14.67 | $14.55 | $14.62 | 52,409,449 |
December 09 2010 | $14.69 | $14.73 | $14.50 | $14.56 | 79,884,555 |
December 08 2010 | $14.48 | $14.62 | $14.46 | $14.56 | 68,959,594 |
December 07 2010 | $14.58 | $14.59 | $14.40 | $14.40 | 46,991,312 |
December 06 2010 | $14.42 | $14.52 | $14.38 | $14.48 | 31,861,199 |
December 03 2010 | $14.44 | $14.54 | $14.43 | $14.48 | 43,907,367 |
December 02 2010 | $14.35 | $14.53 | $14.34 | $14.48 | 48,653,367 |
December 01 2010 | $14.32 | $14.42 | $14.30 | $14.34 | 52,939,207 |
November 30 2010 | $14.14 | $14.22 | $14.06 | $14.12 | 52,406,230 |
November 29 2010 | $14.12 | $14.32 | $14.10 | $14.24 | 46,893,008 |
November 26 2010 | $14.18 | $14.30 | $14.08 | $14.24 | 19,148,971 |
