| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $9.45 | $9.54 | $9.45 | $9.49 | 23,838,070 |
December 30 2010 | $9.49 | $9.52 | $9.46 | $9.48 | 29,847,570 |
December 29 2010 | $9.59 | $9.60 | $9.51 | $9.54 | 23,733,461 |
December 28 2010 | $9.48 | $9.60 | $9.46 | $9.54 | 29,945,930 |
December 27 2010 | $9.49 | $9.51 | $9.45 | $9.48 | 19,752,490 |
December 23 2010 | $9.51 | $9.57 | $9.51 | $9.55 | 21,721,330 |
December 22 2010 | $9.42 | $9.52 | $9.38 | $9.52 | 35,648,191 |
December 21 2010 | $9.34 | $9.45 | $9.30 | $9.42 | 50,563,340 |
December 20 2010 | $9.22 | $9.36 | $9.21 | $9.31 | 39,689,801 |
December 17 2010 | $9.27 | $9.29 | $9.21 | $9.23 | 52,131,406 |
December 16 2010 | $9.25 | $9.34 | $9.23 | $9.34 | 35,774,434 |
December 15 2010 | $9.24 | $9.37 | $9.24 | $9.26 | 38,727,770 |
December 14 2010 | $9.36 | $9.38 | $9.25 | $9.28 | 52,219,008 |
December 13 2010 | $9.30 | $9.41 | $9.25 | $9.32 | 47,269,887 |
December 10 2010 | $9.09 | $9.25 | $9.03 | $9.23 | 42,930,727 |
December 09 2010 | $9.10 | $9.11 | $8.99 | $9.09 | 31,703,109 |
December 08 2010 | $9.08 | $9.15 | $9.03 | $9.06 | 42,846,980 |
December 07 2010 | $9.18 | $9.20 | $9.08 | $9.09 | 62,455,820 |
December 06 2010 | $9.05 | $9.28 | $9.04 | $9.11 | 53,317,113 |
December 03 2010 | $9.06 | $9.07 | $9.00 | $9.06 | 41,544,762 |
December 02 2010 | $9.10 | $9.11 | $9.01 | $9.05 | 33,603,406 |
December 01 2010 | $8.94 | $9.08 | $8.90 | $9.05 | 44,853,480 |
November 30 2010 | $8.91 | $8.93 | $8.82 | $8.84 | 43,789,199 |
November 29 2010 | $8.90 | $9.01 | $8.81 | $8.98 | 39,081,398 |
November 26 2010 | $8.98 | $9.01 | $8.92 | $8.98 | 16,480,090 |
