| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $13.69 | $13.73 | $13.58 | $13.59 | 2,251,244 |
December 30 2010 | $13.63 | $13.75 | $13.57 | $13.72 | 2,701,256 |
December 29 2010 | $13.60 | $13.75 | $13.60 | $13.65 | 2,331,340 |
December 28 2010 | $13.59 | $13.68 | $13.56 | $13.60 | 1,740,436 |
December 27 2010 | $13.59 | $13.62 | $13.44 | $13.58 | 1,481,332 |
December 23 2010 | $13.58 | $13.66 | $13.50 | $13.61 | 2,908,880 |
December 22 2010 | $13.56 | $13.64 | $13.49 | $13.61 | 2,627,516 |
December 21 2010 | $13.50 | $13.62 | $13.41 | $13.56 | 2,565,328 |
December 20 2010 | $13.63 | $13.67 | $13.43 | $13.49 | 3,575,500 |
December 17 2010 | $13.67 | $13.74 | $13.53 | $13.53 | 5,928,648 |
December 16 2010 | $13.41 | $13.79 | $13.39 | $13.75 | 5,340,984 |
December 15 2010 | $13.54 | $13.60 | $13.30 | $13.39 | 9,055,944 |
December 14 2010 | $13.61 | $13.69 | $13.53 | $13.57 | 5,381,856 |
December 13 2010 | $14.01 | $14.02 | $13.59 | $13.60 | 5,407,560 |
December 10 2010 | $14.10 | $14.12 | $13.83 | $13.99 | 5,193,012 |
December 09 2010 | $13.86 | $14.11 | $13.81 | $14.09 | 5,564,824 |
December 08 2010 | $14.10 | $14.10 | $13.74 | $13.82 | 6,312,012 |
December 07 2010 | $14.02 | $14.10 | $13.89 | $13.94 | 4,232,656 |
December 06 2010 | $14.01 | $14.05 | $13.87 | $13.91 | 3,801,144 |
December 03 2010 | $14.06 | $14.09 | $13.92 | $13.99 | 5,132,712 |
December 02 2010 | $14.05 | $14.14 | $13.87 | $14.06 | 7,309,788 |
December 01 2010 | $14.04 | $14.27 | $13.97 | $14.06 | 7,204,952 |
November 30 2010 | $13.66 | $14.00 | $13.60 | $13.91 | 5,421,300 |
November 29 2010 | $13.95 | $14.01 | $13.62 | $13.77 | 5,065,568 |
November 26 2010 | $13.96 | $14.08 | $13.94 | $14.08 | 1,394,500 |