| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $11.36 | $11.41 | $11.25 | $11.25 | 2,373,040 |
December 30 2010 | $11.35 | $11.43 | $11.30 | $11.38 | 1,813,516 |
December 29 2010 | $11.38 | $11.45 | $11.35 | $11.37 | 2,818,256 |
December 28 2010 | $11.33 | $11.37 | $11.24 | $11.35 | 1,353,836 |
December 27 2010 | $11.25 | $11.36 | $11.13 | $11.32 | 2,450,664 |
December 23 2010 | $11.34 | $11.37 | $11.24 | $11.27 | 4,062,560 |
December 22 2010 | $11.40 | $11.45 | $11.33 | $11.34 | 3,422,368 |
December 21 2010 | $11.36 | $11.43 | $11.31 | $11.43 | 3,446,796 |
December 20 2010 | $11.58 | $11.58 | $11.31 | $11.32 | 4,157,224 |
December 17 2010 | $11.60 | $11.65 | $11.50 | $11.61 | 7,054,376 |
December 16 2010 | $11.49 | $11.64 | $11.46 | $11.59 | 4,497,304 |
December 15 2010 | $11.42 | $11.52 | $11.40 | $11.45 | 2,635,288 |
December 14 2010 | $11.41 | $11.48 | $11.40 | $11.47 | 2,639,684 |
December 13 2010 | $11.38 | $11.42 | $11.30 | $11.36 | 3,245,188 |
December 10 2010 | $11.28 | $11.39 | $11.26 | $11.38 | 2,561,612 |
December 09 2010 | $11.35 | $11.38 | $11.26 | $11.28 | 3,556,340 |
December 08 2010 | $11.32 | $11.39 | $11.24 | $11.36 | 5,752,008 |
December 07 2010 | $11.14 | $11.29 | $11.12 | $11.27 | 5,212,476 |
December 06 2010 | $11.14 | $11.14 | $11.00 | $11.05 | 3,494,024 |
December 03 2010 | $11.05 | $11.20 | $11.03 | $11.18 | 3,380,256 |
December 02 2010 | $10.91 | $11.09 | $10.90 | $11.08 | 3,307,852 |
December 01 2010 | $10.80 | $10.95 | $10.75 | $10.92 | 5,021,736 |
November 30 2010 | $10.62 | $10.69 | $10.57 | $10.62 | 6,180,432 |
November 29 2010 | $10.73 | $10.81 | $10.59 | $10.78 | 2,466,912 |
November 26 2010 | $10.75 | $10.87 | $10.75 | $10.83 | 1,111,208 |
