| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $17.22 | $17.71 | $17.07 | $17.27 | 222,382 |
December 30 2010 | $17.32 | $17.38 | $17.09 | $17.24 | 55,222 |
December 29 2010 | $17.39 | $17.46 | $17.14 | $17.37 | 49,119 |
December 28 2010 | $17.18 | $17.49 | $16.93 | $17.32 | 54,929 |
December 27 2010 | $16.74 | $17.29 | $16.73 | $17.12 | 46,998 |
December 23 2010 | $16.94 | $17.24 | $16.79 | $16.93 | 63,365 |
December 22 2010 | $17.42 | $17.42 | $16.91 | $17.02 | 125,659 |
December 21 2010 | $16.59 | $17.17 | $16.54 | $17.12 | 214,352 |
December 20 2010 | $16.20 | $16.60 | $16.19 | $16.48 | 157,419 |
December 17 2010 | $16.00 | $16.33 | $15.94 | $16.27 | 205,660 |
December 16 2010 | $15.74 | $16.13 | $15.63 | $16.08 | 243,250 |
December 15 2010 | $15.81 | $16.02 | $15.75 | $15.77 | 110,410 |
December 14 2010 | $15.61 | $15.83 | $15.51 | $15.79 | 124,122 |
December 13 2010 | $15.66 | $15.75 | $15.39 | $15.52 | 49,706 |
December 10 2010 | $15.62 | $15.70 | $15.30 | $15.63 | 54,553 |
December 09 2010 | $15.66 | $15.66 | $15.32 | $15.56 | 97,347 |
December 08 2010 | $15.91 | $15.95 | $15.47 | $15.61 | 123,116 |
December 07 2010 | $15.70 | $15.92 | $15.66 | $15.82 | 62,200 |
December 06 2010 | $15.50 | $15.56 | $15.30 | $15.52 | 106,473 |
December 03 2010 | $15.59 | $15.63 | $15.23 | $15.57 | 273,183 |
December 02 2010 | $15.26 | $15.67 | $15.26 | $15.66 | 177,210 |
December 01 2010 | $15.37 | $15.40 | $15.13 | $15.26 | 112,025 |
November 30 2010 | $15.57 | $15.57 | $15.02 | $15.10 | 319,978 |
November 29 2010 | $15.45 | $15.80 | $15.27 | $15.75 | 72,395 |
November 26 2010 | $15.43 | $15.59 | $15.39 | $15.56 | 14,070 |
