| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $13.14 | $13.17 | $12.95 | $13.02 | 6,346,162 |
December 30 2010 | $13.13 | $13.20 | $13.05 | $13.14 | 4,907,202 |
December 29 2010 | $13.19 | $13.27 | $13.14 | $13.18 | 4,668,570 |
December 28 2010 | $13.18 | $13.25 | $12.99 | $13.13 | 6,233,972 |
December 27 2010 | $13.24 | $13.25 | $13.04 | $13.16 | 4,668,716 |
December 23 2010 | $13.29 | $13.37 | $13.19 | $13.23 | 6,767,134 |
December 22 2010 | $13.38 | $13.44 | $13.30 | $13.35 | 6,785,004 |
December 21 2010 | $13.40 | $13.40 | $13.17 | $13.32 | 7,346,846 |
December 20 2010 | $13.32 | $13.41 | $13.18 | $13.35 | 8,660,066 |
December 17 2010 | $13.19 | $13.36 | $13.12 | $13.29 | 17,919,832 |
December 16 2010 | $13.17 | $13.30 | $13.05 | $13.21 | 16,072,008 |
December 15 2010 | $13.02 | $13.13 | $12.83 | $12.92 | 13,790,336 |
December 14 2010 | $12.95 | $13.09 | $12.90 | $13.02 | 10,083,552 |
December 13 2010 | $13.27 | $13.28 | $12.97 | $12.97 | 10,911,840 |
December 10 2010 | $13.14 | $13.26 | $13.02 | $13.21 | 8,207,960 |
December 09 2010 | $13.26 | $13.30 | $13.04 | $13.13 | 11,721,610 |
December 08 2010 | $13.33 | $13.33 | $13.16 | $13.21 | 8,595,304 |
December 07 2010 | $13.37 | $13.41 | $13.22 | $13.29 | 13,535,762 |
December 06 2010 | $13.22 | $13.30 | $13.15 | $13.26 | 10,275,962 |
December 03 2010 | $13.20 | $13.33 | $13.01 | $13.26 | 16,435,682 |
December 02 2010 | $12.92 | $13.30 | $12.88 | $13.28 | 20,103,060 |
December 01 2010 | $12.57 | $12.98 | $12.57 | $12.85 | 20,386,160 |
November 30 2010 | $12.29 | $12.54 | $12.22 | $12.40 | 17,186,240 |
November 29 2010 | $12.42 | $12.54 | $12.24 | $12.48 | 13,510,206 |
November 26 2010 | $12.64 | $12.71 | $12.60 | $12.64 | 4,651,062 |
