| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $13.04 | $13.07 | $12.86 | $12.93 | 6,346,162 |
December 30 2010 | $13.04 | $13.10 | $12.96 | $13.04 | 4,907,202 |
December 29 2010 | $13.09 | $13.18 | $13.04 | $13.08 | 4,668,570 |
December 28 2010 | $13.08 | $13.16 | $12.90 | $13.04 | 6,233,972 |
December 27 2010 | $13.14 | $13.15 | $12.94 | $13.07 | 4,668,716 |
December 23 2010 | $13.20 | $13.28 | $13.09 | $13.13 | 6,767,134 |
December 22 2010 | $13.28 | $13.34 | $13.20 | $13.25 | 6,785,004 |
December 21 2010 | $13.30 | $13.30 | $13.08 | $13.23 | 7,346,846 |
December 20 2010 | $13.23 | $13.31 | $13.09 | $13.25 | 8,660,066 |
December 17 2010 | $13.10 | $13.26 | $13.03 | $13.19 | 17,919,832 |
December 16 2010 | $13.08 | $13.20 | $12.96 | $13.12 | 16,072,008 |
December 15 2010 | $12.92 | $13.03 | $12.74 | $12.83 | 13,790,336 |
December 14 2010 | $12.85 | $13.00 | $12.80 | $12.92 | 10,083,552 |
December 13 2010 | $13.17 | $13.18 | $12.88 | $12.88 | 10,911,840 |
December 10 2010 | $13.05 | $13.16 | $12.93 | $13.12 | 8,207,960 |
December 09 2010 | $13.16 | $13.20 | $12.94 | $13.04 | 11,721,610 |
December 08 2010 | $13.24 | $13.24 | $13.06 | $13.11 | 8,595,304 |
December 07 2010 | $13.28 | $13.32 | $13.13 | $13.19 | 13,535,762 |
December 06 2010 | $13.12 | $13.20 | $13.06 | $13.17 | 10,275,962 |
December 03 2010 | $13.11 | $13.23 | $12.92 | $13.17 | 16,435,682 |
December 02 2010 | $12.82 | $13.20 | $12.79 | $13.18 | 20,103,060 |
December 01 2010 | $12.48 | $12.89 | $12.48 | $12.76 | 20,386,160 |
November 30 2010 | $12.20 | $12.45 | $12.13 | $12.32 | 17,186,240 |
November 29 2010 | $12.34 | $12.45 | $12.15 | $12.39 | 13,510,206 |
November 26 2010 | $12.55 | $12.62 | $12.50 | $12.54 | 4,651,062 |
