| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $14.66 | $14.77 | $14.58 | $14.58 | 1,349,410 |
December 30 2010 | $14.62 | $14.82 | $14.59 | $14.62 | 680,500 |
December 29 2010 | $14.68 | $14.78 | $14.68 | $14.70 | 1,519,740 |
December 28 2010 | $14.52 | $14.65 | $14.47 | $14.50 | 905,890 |
December 27 2010 | $14.45 | $14.55 | $14.34 | $14.40 | 581,990 |
December 23 2010 | $14.55 | $14.55 | $14.31 | $14.44 | 992,900 |
December 22 2010 | $14.27 | $14.57 | $14.23 | $14.55 | 1,813,300 |
December 21 2010 | $14.20 | $14.57 | $14.18 | $14.29 | 3,047,430 |
December 20 2010 | $14.36 | $14.40 | $14.01 | $14.05 | 2,179,130 |
December 17 2010 | $14.12 | $14.35 | $13.90 | $14.35 | 3,144,860 |
December 16 2010 | $13.88 | $14.29 | $13.80 | $14.14 | 3,717,090 |
December 15 2010 | $14.16 | $14.21 | $13.28 | $13.83 | 5,849,750 |
December 14 2010 | $14.59 | $14.63 | $14.27 | $14.34 | 2,981,410 |
December 13 2010 | $14.72 | $14.72 | $14.42 | $14.50 | 2,147,830 |
December 10 2010 | $14.45 | $14.60 | $14.22 | $14.58 | 7,769,720 |
December 09 2010 | $15.47 | $15.47 | $13.92 | $14.03 | 13,307,440 |
December 08 2010 | $15.53 | $15.72 | $15.36 | $15.70 | 2,263,840 |
December 07 2010 | $16.39 | $16.45 | $15.58 | $15.63 | 3,982,310 |
December 06 2010 | $16.29 | $16.37 | $16.20 | $16.29 | 822,180 |
December 03 2010 | $16.40 | $16.46 | $16.29 | $16.41 | 606,470 |
December 02 2010 | $16.35 | $16.53 | $16.32 | $16.47 | 1,336,990 |
December 01 2010 | $15.87 | $16.29 | $15.84 | $16.20 | 2,787,840 |
November 30 2010 | $15.26 | $15.70 | $15.22 | $15.39 | 2,525,360 |
November 29 2010 | $15.51 | $15.51 | $15.29 | $15.39 | 1,428,480 |
November 26 2010 | $15.33 | $15.73 | $15.14 | $15.55 | 1,728,790 |
