| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $9.20 | $9.30 | $9.18 | $9.28 | 22,417,600 |
December 30 2010 | $9.24 | $9.31 | $9.20 | $9.22 | 24,055,100 |
December 29 2010 | $9.21 | $9.28 | $9.20 | $9.25 | 25,556,700 |
December 28 2010 | $9.30 | $9.31 | $9.20 | $9.24 | 28,413,200 |
December 27 2010 | $9.24 | $9.32 | $9.17 | $9.32 | 27,703,900 |
December 23 2010 | $9.34 | $9.35 | $9.25 | $9.27 | 25,730,100 |
December 22 2010 | $9.39 | $9.41 | $9.31 | $9.39 | 31,602,700 |
December 21 2010 | $9.33 | $9.39 | $9.30 | $9.39 | 35,604,000 |
December 20 2010 | $9.31 | $9.34 | $9.19 | $9.31 | 41,880,000 |
December 17 2010 | $9.26 | $9.31 | $9.22 | $9.28 | 51,948,100 |
December 16 2010 | $9.13 | $9.27 | $9.08 | $9.27 | 49,567,600 |
December 15 2010 | $9.04 | $9.20 | $9.03 | $9.14 | 44,901,200 |
December 14 2010 | $9.12 | $9.16 | $9.06 | $9.07 | 43,070,000 |
December 13 2010 | $9.20 | $9.24 | $9.10 | $9.10 | 53,899,700 |
December 10 2010 | $9.22 | $9.27 | $9.20 | $9.24 | 38,196,000 |
December 09 2010 | $9.29 | $9.31 | $9.20 | $9.26 | 47,280,900 |
December 08 2010 | $9.20 | $9.24 | $9.03 | $9.22 | 106,700,000 |
December 07 2010 | $9.34 | $9.35 | $9.14 | $9.15 | 64,104,300 |
December 06 2010 | $9.20 | $9.27 | $9.13 | $9.20 | 57,290,300 |
December 03 2010 | $9.19 | $9.30 | $9.17 | $9.28 | 67,399,500 |
December 02 2010 | $9.24 | $9.32 | $9.19 | $9.27 | 82,484,500 |
December 01 2010 | $8.97 | $9.12 | $8.92 | $9.09 | 100,724,400 |
November 30 2010 | $8.80 | $8.83 | $8.75 | $8.81 | 71,737,400 |
November 29 2010 | $8.91 | $8.91 | $8.76 | $8.87 | 61,577,500 |
November 26 2010 | $8.74 | $8.94 | $8.70 | $8.90 | 31,557,200 |
