| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $12.70 | $12.73 | $12.53 | $12.67 | 638,500 |
December 30 2010 | $12.66 | $12.75 | $12.53 | $12.70 | 402,600 |
December 29 2010 | $12.67 | $12.74 | $12.60 | $12.64 | 284,900 |
December 28 2010 | $12.66 | $12.72 | $12.56 | $12.63 | 406,300 |
December 27 2010 | $12.69 | $12.75 | $12.53 | $12.69 | 299,700 |
December 23 2010 | $12.67 | $12.88 | $12.67 | $12.70 | 412,400 |
December 22 2010 | $12.78 | $12.80 | $12.65 | $12.70 | 342,500 |
December 21 2010 | $12.73 | $12.82 | $12.70 | $12.78 | 557,300 |
December 20 2010 | $12.68 | $12.85 | $12.55 | $12.72 | 723,200 |
December 17 2010 | $12.40 | $12.73 | $12.33 | $12.59 | 1,155,300 |
December 16 2010 | $12.43 | $12.43 | $12.26 | $12.38 | 704,500 |
December 15 2010 | $12.08 | $12.50 | $12.04 | $12.43 | 1,371,500 |
December 14 2010 | $12.05 | $12.16 | $11.81 | $12.05 | 948,000 |
December 13 2010 | $12.24 | $12.38 | $11.97 | $12.02 | 1,257,000 |
December 10 2010 | $12.33 | $12.35 | $12.19 | $12.23 | 933,100 |
December 09 2010 | $12.38 | $12.43 | $12.13 | $12.28 | 962,700 |
December 08 2010 | $12.09 | $12.47 | $12.03 | $12.35 | 2,554,300 |
December 07 2010 | $11.89 | $12.10 | $11.81 | $12.06 | 707,300 |
December 06 2010 | $11.74 | $11.84 | $11.69 | $11.78 | 506,700 |
December 03 2010 | $11.75 | $11.82 | $11.65 | $11.79 | 550,700 |
December 02 2010 | $11.78 | $11.91 | $11.72 | $11.81 | 455,100 |
December 01 2010 | $11.89 | $11.89 | $11.74 | $11.75 | 647,000 |
November 30 2010 | $11.68 | $11.79 | $11.66 | $11.73 | 755,300 |
November 29 2010 | $11.67 | $11.86 | $11.62 | $11.76 | 492,100 |
November 26 2010 | $11.75 | $11.80 | $11.68 | $11.74 | 246,200 |