| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $9.83 | $9.85 | $9.79 | $9.84 | 4,268,800 |
December 30 2010 | $9.86 | $9.86 | $9.81 | $9.83 | 4,477,500 |
December 29 2010 | $9.90 | $9.91 | $9.87 | $9.87 | 5,471,800 |
December 28 2010 | $9.90 | $9.93 | $9.85 | $9.89 | 5,882,600 |
December 27 2010 | $9.89 | $9.92 | $9.85 | $9.87 | 5,093,700 |
December 23 2010 | $9.99 | $10.03 | $9.90 | $9.93 | 7,517,700 |
December 22 2010 | $9.95 | $9.97 | $9.90 | $9.94 | 8,551,600 |
December 21 2010 | $9.93 | $9.97 | $9.93 | $9.94 | 11,162,400 |
December 20 2010 | $9.86 | $9.92 | $9.84 | $9.90 | 10,764,500 |
December 17 2010 | $9.82 | $9.83 | $9.79 | $9.83 | 10,847,100 |
December 16 2010 | $9.77 | $9.83 | $9.74 | $9.82 | 6,444,300 |
December 15 2010 | $9.73 | $9.77 | $9.68 | $9.74 | 11,705,600 |
December 14 2010 | $9.75 | $9.77 | $9.70 | $9.75 | 6,597,800 |
December 13 2010 | $9.81 | $9.81 | $9.70 | $9.73 | 9,701,800 |
December 10 2010 | $9.71 | $9.80 | $9.71 | $9.78 | 11,570,800 |
December 09 2010 | $9.66 | $9.68 | $9.61 | $9.68 | 12,802,900 |
December 08 2010 | $9.46 | $9.61 | $9.46 | $9.60 | 12,894,100 |
December 07 2010 | $9.52 | $9.53 | $9.43 | $9.46 | 12,210,400 |
December 06 2010 | $9.38 | $9.49 | $9.37 | $9.46 | 20,336,200 |
December 03 2010 | $9.36 | $9.44 | $9.35 | $9.37 | 14,685,400 |
December 02 2010 | $9.50 | $9.53 | $9.33 | $9.36 | 22,566,800 |
December 01 2010 | $9.53 | $9.58 | $9.46 | $9.51 | 15,975,800 |
