| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $9.46 | $9.57 | $9.44 | $9.54 | 22,417,600 |
December 30 2010 | $9.50 | $9.58 | $9.46 | $9.49 | 24,055,100 |
December 29 2010 | $9.48 | $9.55 | $9.46 | $9.52 | 25,556,700 |
December 28 2010 | $9.57 | $9.58 | $9.46 | $9.51 | 28,413,200 |
December 27 2010 | $9.50 | $9.59 | $9.44 | $9.59 | 27,703,900 |
December 23 2010 | $9.61 | $9.62 | $9.52 | $9.54 | 25,730,100 |
December 22 2010 | $9.66 | $9.68 | $9.58 | $9.66 | 31,602,700 |
December 21 2010 | $9.60 | $9.66 | $9.57 | $9.66 | 35,604,000 |
December 20 2010 | $9.58 | $9.61 | $9.45 | $9.58 | 41,880,000 |
December 17 2010 | $9.53 | $9.58 | $9.48 | $9.55 | 51,948,100 |
December 16 2010 | $9.39 | $9.53 | $9.35 | $9.53 | 49,567,600 |
December 15 2010 | $9.31 | $9.47 | $9.29 | $9.41 | 44,901,200 |
December 14 2010 | $9.38 | $9.43 | $9.32 | $9.33 | 43,070,000 |
December 13 2010 | $9.46 | $9.50 | $9.36 | $9.36 | 53,899,700 |
December 10 2010 | $9.48 | $9.53 | $9.46 | $9.51 | 38,196,000 |
December 09 2010 | $9.56 | $9.58 | $9.47 | $9.53 | 47,280,900 |
December 08 2010 | $9.47 | $9.51 | $9.29 | $9.49 | 106,700,000 |
December 07 2010 | $9.61 | $9.62 | $9.41 | $9.41 | 64,104,300 |
December 06 2010 | $9.47 | $9.54 | $9.39 | $9.46 | 57,290,300 |
December 03 2010 | $9.45 | $9.57 | $9.44 | $9.55 | 67,399,500 |
December 02 2010 | $9.50 | $9.58 | $9.45 | $9.54 | 82,484,500 |
December 01 2010 | $9.23 | $9.38 | $9.18 | $9.36 | 100,724,400 |
November 30 2010 | $9.05 | $9.09 | $9.00 | $9.06 | 71,737,400 |
November 29 2010 | $9.16 | $9.16 | $9.02 | $9.13 | 61,577,500 |
November 26 2010 | $8.99 | $9.20 | $8.95 | $9.15 | 31,557,200 |
