| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $9.72 | $9.73 | $9.67 | $9.71 | 193,508,000 |
December 30 2010 | $9.79 | $9.80 | $9.72 | $9.74 | 157,494,400 |
December 29 2010 | $9.82 | $9.82 | $9.78 | $9.79 | 163,139,200 |
December 28 2010 | $9.81 | $9.83 | $9.78 | $9.79 | 175,924,000 |
December 27 2010 | $9.72 | $9.79 | $9.68 | $9.77 | 249,816,000 |
December 23 2010 | $9.78 | $9.79 | $9.73 | $9.74 | 223,157,200 |
December 22 2010 | $9.76 | $9.80 | $9.74 | $9.79 | 265,921,600 |
December 21 2010 | $9.72 | $9.76 | $9.69 | $9.76 | 256,354,000 |
December 20 2010 | $9.68 | $9.73 | $9.58 | $9.70 | 385,610,400 |
December 17 2010 | $9.68 | $9.68 | $9.64 | $9.65 | 386,929,200 |
December 16 2010 | $9.66 | $9.71 | $9.63 | $9.67 | 322,030,800 |
December 15 2010 | $9.63 | $9.72 | $9.61 | $9.64 | 417,312,000 |
December 14 2010 | $9.68 | $9.71 | $9.60 | $9.64 | 351,008,000 |
December 13 2010 | $9.76 | $9.78 | $9.66 | $9.68 | 439,815,600 |
December 10 2010 | $9.62 | $9.66 | $9.59 | $9.65 | 262,511,200 |
December 09 2010 | $9.69 | $9.71 | $9.60 | $9.62 | 294,151,200 |
December 08 2010 | $9.62 | $9.66 | $9.54 | $9.66 | 321,935,600 |
December 07 2010 | $9.74 | $9.75 | $9.57 | $9.58 | 391,454,000 |
December 06 2010 | $9.59 | $9.70 | $9.58 | $9.63 | 448,481,600 |
December 03 2010 | $9.54 | $9.59 | $9.52 | $9.55 | 342,092,800 |
December 02 2010 | $9.56 | $9.60 | $9.48 | $9.57 | 462,837,200 |
December 01 2010 | $9.49 | $9.56 | $9.48 | $9.52 | 461,750,800 |
November 30 2010 | $9.44 | $9.46 | $9.36 | $9.36 | 501,858,000 |
November 29 2010 | $9.49 | $9.55 | $9.37 | $9.54 | 445,785,200 |
November 26 2010 | $9.44 | $9.56 | $9.42 | $9.48 | 237,585,600 |
