| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $10.43 | $10.61 | $10.33 | $10.46 | 5,593,046 |
December 30 2010 | $10.57 | $10.63 | $10.29 | $10.34 | 7,603,673 |
December 29 2010 | $10.58 | $10.71 | $10.50 | $10.54 | 9,550,079 |
December 28 2010 | $10.20 | $10.54 | $10.09 | $10.45 | 17,312,770 |
December 27 2010 | $10.10 | $10.11 | $9.84 | $9.91 | 6,668,243 |
December 23 2010 | $9.87 | $10.16 | $9.77 | $10.01 | 8,481,115 |
December 22 2010 | $10.22 | $10.26 | $9.98 | $9.98 | 9,071,740 |
December 21 2010 | $10.12 | $10.25 | $9.96 | $10.16 | 8,363,584 |
December 20 2010 | $9.96 | $10.13 | $9.78 | $10.07 | 9,184,159 |
December 17 2010 | $9.85 | $10.03 | $9.76 | $9.85 | 14,995,670 |
December 16 2010 | $9.96 | $9.96 | $9.54 | $9.82 | 14,957,350 |
December 15 2010 | $10.06 | $10.26 | $9.97 | $9.97 | 12,935,870 |
December 14 2010 | $10.27 | $10.50 | $10.11 | $10.25 | 14,816,160 |
December 13 2010 | $10.29 | $10.47 | $10.13 | $10.22 | 15,485,620 |
December 10 2010 | $9.61 | $9.97 | $9.41 | $9.93 | 12,227,990 |
December 09 2010 | $9.68 | $9.86 | $9.54 | $9.70 | 13,813,550 |
December 08 2010 | $9.63 | $9.65 | $9.20 | $9.51 | 21,786,699 |
December 07 2010 | $10.57 | $10.59 | $9.76 | $9.77 | 26,832,930 |
December 06 2010 | $10.04 | $10.27 | $9.88 | $10.23 | 18,177,750 |
December 03 2010 | $9.16 | $9.81 | $9.08 | $9.76 | 20,705,551 |
December 02 2010 | $9.04 | $9.24 | $8.94 | $9.06 | 14,341,390 |
December 01 2010 | $9.11 | $9.25 | $8.92 | $9.03 | 14,127,890 |
November 30 2010 | $8.57 | $9.06 | $8.53 | $8.91 | 25,234,221 |
November 29 2010 | $8.18 | $8.56 | $8.01 | $8.52 | 11,552,210 |
November 26 2010 | $8.16 | $8.27 | $8.07 | $8.18 | 4,102,632 |
