| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $8.47 | $8.47 | $8.30 | $8.39 | 51,447 |
December 30 2010 | $8.58 | $8.72 | $8.46 | $8.48 | 67,400 |
December 29 2010 | $8.73 | $8.76 | $8.51 | $8.60 | 45,894 |
December 28 2010 | $8.78 | $8.80 | $8.64 | $8.69 | 20,927 |
December 27 2010 | $8.76 | $8.81 | $8.68 | $8.77 | 48,143 |
December 23 2010 | $8.77 | $8.81 | $8.71 | $8.77 | 207,565 |
December 22 2010 | $8.74 | $8.82 | $8.72 | $8.77 | 65,614 |
December 21 2010 | $8.64 | $8.77 | $8.56 | $8.72 | 56,806 |
December 20 2010 | $8.62 | $8.72 | $8.58 | $8.61 | 97,136 |
December 17 2010 | $8.47 | $8.66 | $8.45 | $8.60 | 222,876 |
December 16 2010 | $8.32 | $8.49 | $8.20 | $8.46 | 82,604 |
December 15 2010 | $8.26 | $8.34 | $8.12 | $8.28 | 59,355 |
December 14 2010 | $8.09 | $8.29 | $8.06 | $8.26 | 58,177 |
December 13 2010 | $8.15 | $8.23 | $8.07 | $8.08 | 57,732 |
December 10 2010 | $8.08 | $8.15 | $7.92 | $8.15 | 68,742 |
December 09 2010 | $7.96 | $8.05 | $7.87 | $8.05 | 61,118 |
December 08 2010 | $7.97 | $8.01 | $7.87 | $7.89 | 48,330 |
December 07 2010 | $8.01 | $8.08 | $7.84 | $7.96 | 401,013 |
December 06 2010 | $7.75 | $7.94 | $7.64 | $7.93 | 55,134 |
December 03 2010 | $7.71 | $7.80 | $7.70 | $7.78 | 80,837 |
December 02 2010 | $7.78 | $7.80 | $7.67 | $7.75 | 65,326 |
December 01 2010 | $7.86 | $7.86 | $7.72 | $7.76 | 225,465 |
November 30 2010 | $7.82 | $7.95 | $7.63 | $7.71 | 75,410 |
November 29 2010 | $7.78 | $8.02 | $7.70 | $7.92 | 108,319 |
November 26 2010 | $7.70 | $7.89 | $7.64 | $7.86 | 20,678 |
