| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $9.30 | $9.38 | $9.29 | $9.33 | 25,123,776 |
December 30 2010 | $9.33 | $9.36 | $9.30 | $9.32 | 31,459,265 |
December 29 2010 | $9.43 | $9.44 | $9.36 | $9.38 | 25,014,582 |
December 28 2010 | $9.32 | $9.44 | $9.30 | $9.38 | 31,563,084 |
December 27 2010 | $9.33 | $9.36 | $9.29 | $9.32 | 20,816,816 |
December 23 2010 | $9.36 | $9.41 | $9.35 | $9.39 | 22,874,224 |
December 22 2010 | $9.26 | $9.36 | $9.22 | $9.36 | 37,572,465 |
December 21 2010 | $9.18 | $9.30 | $9.14 | $9.27 | 53,286,235 |
December 20 2010 | $9.07 | $9.20 | $9.05 | $9.15 | 41,833,049 |
December 17 2010 | $9.12 | $9.13 | $9.06 | $9.08 | 54,946,601 |
December 16 2010 | $9.10 | $9.18 | $9.07 | $9.18 | 37,704,215 |
December 15 2010 | $9.09 | $9.22 | $9.09 | $9.11 | 40,819,101 |
December 14 2010 | $9.21 | $9.22 | $9.09 | $9.12 | 55,037,456 |
December 13 2010 | $9.15 | $9.25 | $9.09 | $9.16 | 49,822,475 |
December 10 2010 | $8.93 | $9.09 | $8.88 | $9.07 | 45,247,798 |
December 09 2010 | $8.95 | $8.96 | $8.84 | $8.93 | 33,414,962 |
December 08 2010 | $8.93 | $9.00 | $8.88 | $8.91 | 45,157,681 |
December 07 2010 | $9.03 | $9.05 | $8.92 | $8.94 | 65,821,878 |
December 06 2010 | $8.90 | $9.12 | $8.89 | $8.96 | 56,194,537 |
December 03 2010 | $8.91 | $8.92 | $8.85 | $8.91 | 43,788,219 |
December 02 2010 | $8.95 | $8.96 | $8.86 | $8.90 | 35,408,919 |
December 01 2010 | $8.79 | $8.93 | $8.75 | $8.90 | 47,275,589 |
November 30 2010 | $8.76 | $8.78 | $8.67 | $8.69 | 46,149,706 |
November 29 2010 | $8.75 | $8.86 | $8.66 | $8.83 | 41,191,269 |
November 26 2010 | $8.83 | $8.86 | $8.78 | $8.79 | 17,370,025 |
