| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $9.58 | $9.61 | $9.38 | $9.44 | 2,191,900 |
December 30 2010 | $9.58 | $9.66 | $9.47 | $9.55 | 1,899,200 |
December 29 2010 | $9.38 | $9.58 | $9.29 | $9.56 | 2,678,200 |
December 28 2010 | $9.33 | $9.42 | $9.24 | $9.32 | 3,389,700 |
December 27 2010 | $9.36 | $9.36 | $9.24 | $9.30 | 2,038,000 |
December 23 2010 | $9.71 | $9.82 | $9.32 | $9.34 | 5,246,300 |
December 22 2010 | $9.94 | $9.99 | $9.67 | $9.73 | 3,112,800 |
December 21 2010 | $9.62 | $9.95 | $9.62 | $9.92 | 4,933,600 |
December 20 2010 | $9.45 | $9.76 | $9.45 | $9.60 | 3,808,600 |
December 17 2010 | $9.58 | $9.67 | $9.43 | $9.48 | 4,170,500 |
December 16 2010 | $9.60 | $9.70 | $9.55 | $9.55 | 3,652,300 |
December 15 2010 | $10.02 | $10.02 | $9.55 | $9.56 | 5,150,200 |
December 14 2010 | $9.96 | $10.24 | $9.91 | $9.93 | 4,353,300 |
December 13 2010 | $10.30 | $10.39 | $9.90 | $9.91 | 5,254,100 |
December 10 2010 | $10.32 | $10.37 | $10.01 | $10.30 | 2,984,700 |
December 09 2010 | $10.42 | $10.45 | $10.15 | $10.29 | 4,127,800 |
December 08 2010 | $10.01 | $10.37 | $9.80 | $10.34 | 6,913,200 |
December 07 2010 | $10.66 | $10.67 | $9.95 | $9.95 | 8,465,700 |
December 06 2010 | $10.37 | $10.54 | $10.31 | $10.51 | 4,366,200 |
December 03 2010 | $10.45 | $10.47 | $10.29 | $10.41 | 4,250,600 |
December 02 2010 | $10.61 | $10.72 | $10.40 | $10.47 | 4,369,900 |
December 01 2010 | $10.69 | $10.78 | $10.43 | $10.62 | 3,960,400 |
November 30 2010 | $10.54 | $10.69 | $10.38 | $10.52 | 3,925,200 |
November 29 2010 | $10.95 | $11.11 | $10.52 | $10.63 | 6,213,900 |
November 26 2010 | $11.18 | $11.29 | $10.95 | $11.03 | 2,492,400 |
