| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $9.87 | $9.94 | $9.80 | $9.88 | 2,454,509 |
December 30 2010 | $9.90 | $9.97 | $9.82 | $9.85 | 3,998,764 |
December 29 2010 | $9.71 | $9.95 | $9.66 | $9.92 | 9,640,629 |
December 28 2010 | $9.50 | $9.65 | $9.45 | $9.63 | 4,940,894 |
December 27 2010 | $9.38 | $9.50 | $9.29 | $9.47 | 3,346,048 |
December 23 2010 | $9.32 | $9.41 | $9.20 | $9.39 | 5,864,612 |
December 22 2010 | $9.14 | $9.30 | $9.14 | $9.28 | 4,912,207 |
December 21 2010 | $9.20 | $9.27 | $9.14 | $9.25 | 5,126,327 |
December 20 2010 | $9.18 | $9.21 | $9.07 | $9.17 | 2,947,858 |
December 17 2010 | $9.03 | $9.21 | $9.00 | $9.14 | 4,348,714 |
December 16 2010 | $8.94 | $9.03 | $8.89 | $9.01 | 2,745,036 |
December 15 2010 | $8.93 | $9.02 | $8.90 | $8.96 | 5,189,827 |
December 14 2010 | $9.17 | $9.18 | $8.98 | $9.01 | 5,057,811 |
December 13 2010 | $9.24 | $9.29 | $9.07 | $9.17 | 5,712,133 |
December 10 2010 | $9.34 | $9.36 | $9.11 | $9.24 | 5,145,959 |
December 09 2010 | $9.44 | $9.44 | $9.27 | $9.34 | 4,765,481 |
December 08 2010 | $9.21 | $9.43 | $9.08 | $9.41 | 9,783,978 |
December 07 2010 | $9.18 | $9.26 | $9.06 | $9.09 | 5,221,069 |
December 06 2010 | $9.17 | $9.24 | $9.06 | $9.13 | 5,396,704 |
December 03 2010 | $9.00 | $9.25 | $8.99 | $9.21 | 8,681,254 |
December 02 2010 | $8.67 | $9.10 | $8.64 | $9.09 | 14,301,330 |
December 01 2010 | $8.25 | $8.78 | $8.24 | $8.69 | 16,211,420 |
November 30 2010 | $8.05 | $8.19 | $7.99 | $8.16 | 7,806,656 |
November 29 2010 | $8.16 | $8.22 | $8.05 | $8.12 | 4,744,287 |
November 26 2010 | $8.14 | $8.27 | $8.11 | $8.20 | 1,790,217 |
