| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $18.02 | $18.18 | $17.96 | $18.00 | 1,342,323 |
December 30 2010 | $17.84 | $18.10 | $17.84 | $18.03 | 1,260,535 |
December 29 2010 | $18.26 | $18.26 | $17.94 | $18.03 | 1,761,682 |
December 28 2010 | $18.01 | $18.26 | $17.97 | $18.18 | 2,670,726 |
December 27 2010 | $17.54 | $18.06 | $17.45 | $17.91 | 2,567,667 |
December 23 2010 | $17.60 | $17.83 | $17.53 | $17.64 | 3,038,606 |
December 22 2010 | $17.15 | $17.91 | $17.15 | $17.60 | 5,197,076 |
December 21 2010 | $16.85 | $17.13 | $16.76 | $17.11 | 3,250,743 |
December 20 2010 | $16.59 | $16.82 | $16.56 | $16.76 | 3,549,790 |
December 17 2010 | $16.93 | $17.03 | $16.55 | $16.55 | 6,058,427 |
December 16 2010 | $16.48 | $16.82 | $16.16 | $16.59 | 4,707,505 |
December 15 2010 | $16.80 | $16.99 | $16.41 | $16.46 | 4,209,214 |
December 14 2010 | $17.06 | $17.24 | $16.83 | $16.86 | 3,133,398 |
December 13 2010 | $17.28 | $17.28 | $16.87 | $16.97 | 3,766,793 |
December 10 2010 | $17.15 | $17.48 | $16.97 | $17.36 | 3,768,177 |
December 09 2010 | $16.83 | $17.43 | $16.76 | $17.20 | 6,774,504 |
December 08 2010 | $15.80 | $16.81 | $15.80 | $16.68 | 6,678,020 |
December 07 2010 | $16.09 | $16.26 | $15.72 | $15.81 | 3,504,410 |
December 06 2010 | $15.71 | $15.97 | $15.57 | $15.89 | 2,815,138 |
December 03 2010 | $15.60 | $15.89 | $15.36 | $15.82 | 3,348,812 |
December 02 2010 | $14.78 | $15.69 | $14.78 | $15.67 | 5,905,097 |
December 01 2010 | $14.68 | $14.81 | $14.44 | $14.76 | 4,344,908 |
November 30 2010 | $14.16 | $14.56 | $14.00 | $14.45 | 7,011,019 |
November 29 2010 | $14.33 | $14.52 | $14.19 | $14.30 | 4,056,434 |
November 26 2010 | $14.37 | $14.55 | $14.30 | $14.42 | 1,491,888 |
