| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $16.79 | $16.92 | $16.56 | $16.56 | 1,093,211 |
December 30 2010 | $16.73 | $16.88 | $16.73 | $16.77 | 692,237 |
December 29 2010 | $16.77 | $16.94 | $16.75 | $16.75 | 788,026 |
December 28 2010 | $16.80 | $17.03 | $16.76 | $16.79 | 1,192,225 |
December 27 2010 | $16.85 | $17.01 | $16.71 | $16.82 | 502,043 |
December 23 2010 | $17.08 | $17.18 | $16.88 | $17.01 | 1,352,334 |
December 22 2010 | $16.50 | $17.35 | $16.50 | $17.01 | 3,229,549 |
December 21 2010 | $15.93 | $16.85 | $15.70 | $16.43 | 8,990,648 |
December 20 2010 | $15.27 | $15.46 | $14.94 | $15.18 | 1,169,634 |
December 17 2010 | $15.33 | $15.40 | $15.02 | $15.02 | 1,481,876 |
December 16 2010 | $15.28 | $15.57 | $15.24 | $15.37 | 1,403,595 |
December 15 2010 | $14.90 | $15.65 | $14.90 | $15.20 | 1,320,496 |
December 14 2010 | $15.28 | $15.33 | $15.11 | $15.21 | 1,205,788 |
December 13 2010 | $15.49 | $15.63 | $15.24 | $15.24 | 1,635,656 |
December 10 2010 | $15.68 | $15.84 | $15.39 | $15.51 | 1,815,235 |
December 09 2010 | $15.96 | $16.01 | $15.64 | $15.70 | 1,523,393 |
December 08 2010 | $16.08 | $16.10 | $15.56 | $15.79 | 1,514,372 |
December 07 2010 | $16.05 | $16.19 | $15.95 | $16.05 | 1,490,180 |
December 06 2010 | $15.65 | $16.00 | $15.41 | $15.91 | 1,442,327 |
December 03 2010 | $15.83 | $15.96 | $15.60 | $15.65 | 832,917 |
December 02 2010 | $15.16 | $16.02 | $15.07 | $15.88 | 2,589,898 |
December 01 2010 | $14.81 | $15.08 | $14.58 | $15.08 | 1,440,271 |
November 30 2010 | $14.87 | $14.94 | $14.51 | $14.51 | 2,098,626 |
November 29 2010 | $14.97 | $15.09 | $14.82 | $14.99 | 816,398 |
November 26 2010 | $15.10 | $15.23 | $14.98 | $15.08 | 225,224 |
