| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $9.14 | $9.22 | $9.13 | $9.18 | 25,123,776 |
December 30 2010 | $9.17 | $9.20 | $9.14 | $9.17 | 31,459,265 |
December 29 2010 | $9.27 | $9.28 | $9.20 | $9.22 | 25,014,582 |
December 28 2010 | $9.16 | $9.28 | $9.14 | $9.22 | 31,563,084 |
December 27 2010 | $9.18 | $9.20 | $9.13 | $9.17 | 20,816,816 |
December 23 2010 | $9.20 | $9.25 | $9.19 | $9.23 | 22,874,224 |
December 22 2010 | $9.10 | $9.20 | $9.07 | $9.20 | 37,572,465 |
December 21 2010 | $9.02 | $9.14 | $8.99 | $9.11 | 53,286,235 |
December 20 2010 | $8.91 | $9.05 | $8.90 | $9.00 | 41,833,049 |
December 17 2010 | $8.96 | $8.98 | $8.90 | $8.92 | 54,946,601 |
December 16 2010 | $8.95 | $9.02 | $8.92 | $9.02 | 37,704,215 |
December 15 2010 | $8.94 | $9.06 | $8.94 | $8.95 | 40,819,101 |
December 14 2010 | $9.05 | $9.07 | $8.94 | $8.97 | 55,037,456 |
December 13 2010 | $8.99 | $9.09 | $8.94 | $9.01 | 49,822,475 |
December 10 2010 | $8.78 | $8.94 | $8.73 | $8.92 | 45,247,798 |
December 09 2010 | $8.79 | $8.80 | $8.69 | $8.78 | 33,414,962 |
December 08 2010 | $8.78 | $8.85 | $8.73 | $8.76 | 45,157,681 |
December 07 2010 | $8.87 | $8.89 | $8.77 | $8.79 | 65,821,878 |
December 06 2010 | $8.75 | $8.97 | $8.74 | $8.81 | 56,194,537 |
December 03 2010 | $8.76 | $8.77 | $8.70 | $8.76 | 43,788,219 |
December 02 2010 | $8.80 | $8.81 | $8.71 | $8.75 | 35,408,919 |
December 01 2010 | $8.64 | $8.78 | $8.61 | $8.75 | 47,275,589 |
November 30 2010 | $8.62 | $8.63 | $8.53 | $8.54 | 46,149,706 |
November 29 2010 | $8.60 | $8.71 | $8.52 | $8.68 | 41,191,269 |
November 26 2010 | $8.68 | $8.71 | $8.63 | $8.64 | 17,370,025 |
