| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $13.64 | $13.84 | $13.60 | $13.77 | 8,089,600 |
December 30 2010 | $13.50 | $13.66 | $13.47 | $13.64 | 14,592,100 |
December 29 2010 | $13.17 | $13.47 | $13.16 | $13.45 | 12,948,700 |
December 28 2010 | $13.22 | $13.37 | $13.08 | $13.21 | 13,190,000 |
December 27 2010 | $13.47 | $13.48 | $13.30 | $13.37 | 12,379,400 |
December 23 2010 | $13.55 | $13.70 | $13.55 | $13.70 | 8,066,000 |
December 22 2010 | $13.61 | $13.77 | $13.47 | $13.76 | 12,415,700 |
December 21 2010 | $13.61 | $13.75 | $13.59 | $13.62 | 13,353,900 |
December 20 2010 | $13.55 | $13.59 | $13.40 | $13.40 | 14,660,600 |
December 17 2010 | $13.44 | $13.53 | $13.41 | $13.51 | 14,959,700 |
December 16 2010 | $13.53 | $13.65 | $13.47 | $13.57 | 14,834,100 |
December 15 2010 | $13.66 | $13.71 | $13.48 | $13.59 | 14,977,100 |
December 14 2010 | $13.87 | $13.94 | $13.68 | $13.75 | 15,509,500 |
December 13 2010 | $13.64 | $13.90 | $13.62 | $13.80 | 18,611,900 |
December 10 2010 | $13.34 | $13.50 | $13.26 | $13.50 | 13,263,000 |
December 09 2010 | $13.45 | $13.45 | $13.16 | $13.30 | 17,793,400 |
December 08 2010 | $13.52 | $13.57 | $13.26 | $13.38 | 17,723,000 |
December 07 2010 | $13.90 | $13.94 | $13.49 | $13.51 | 19,702,400 |
December 06 2010 | $13.61 | $13.73 | $13.59 | $13.64 | 14,832,500 |
December 03 2010 | $13.31 | $13.67 | $13.29 | $13.67 | 16,807,400 |
December 02 2010 | $13.12 | $13.41 | $13.08 | $13.37 | 18,440,300 |
December 01 2010 | $12.92 | $13.14 | $12.89 | $13.08 | 17,982,900 |
November 30 2010 | $12.61 | $12.84 | $12.52 | $12.61 | 23,606,600 |
November 29 2010 | $12.62 | $12.86 | $12.44 | $12.85 | 17,876,100 |
November 26 2010 | $12.74 | $12.81 | $12.65 | $12.66 | 7,613,600 |
