| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $12.97 | $13.00 | $12.79 | $12.93 | 638,452 |
December 30 2010 | $12.92 | $13.02 | $12.79 | $12.97 | 402,547 |
December 29 2010 | $12.94 | $13.01 | $12.87 | $12.91 | 284,845 |
December 28 2010 | $12.92 | $12.99 | $12.83 | $12.90 | 406,233 |
December 27 2010 | $12.96 | $13.02 | $12.79 | $12.96 | 299,680 |
December 23 2010 | $12.94 | $13.15 | $12.94 | $12.97 | 412,401 |
December 22 2010 | $13.05 | $13.07 | $12.92 | $12.96 | 342,465 |
December 21 2010 | $13.00 | $13.09 | $12.97 | $13.05 | 557,429 |
December 20 2010 | $12.95 | $13.12 | $12.81 | $12.99 | 723,145 |
December 17 2010 | $12.66 | $13.00 | $12.59 | $12.85 | 1,155,274 |
December 16 2010 | $12.69 | $12.69 | $12.52 | $12.64 | 704,417 |
December 15 2010 | $12.33 | $12.76 | $12.29 | $12.70 | 1,371,444 |
December 14 2010 | $12.30 | $12.41 | $12.06 | $12.30 | 953,238 |
December 13 2010 | $12.49 | $12.64 | $12.23 | $12.28 | 1,260,219 |
December 10 2010 | $12.59 | $12.61 | $12.45 | $12.49 | 933,011 |
December 09 2010 | $12.64 | $12.69 | $12.39 | $12.54 | 962,622 |
December 08 2010 | $12.34 | $12.74 | $12.28 | $12.61 | 2,554,233 |
December 07 2010 | $12.14 | $12.36 | $12.06 | $12.32 | 707,225 |
December 06 2010 | $11.99 | $12.09 | $11.94 | $12.03 | 506,661 |
December 03 2010 | $12.00 | $12.07 | $11.89 | $12.04 | 550,619 |
December 02 2010 | $12.03 | $12.16 | $11.97 | $12.06 | 455,004 |
December 01 2010 | $12.14 | $12.14 | $11.98 | $12.00 | 646,961 |
November 30 2010 | $11.93 | $12.04 | $11.90 | $11.98 | 755,267 |
November 29 2010 | $11.92 | $12.11 | $11.86 | $12.01 | 492,064 |
November 26 2010 | $12.00 | $12.05 | $11.93 | $11.98 | 246,479 |
