| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $14.72 | $14.93 | $14.61 | $14.64 | 20,850 |
December 30 2010 | $14.77 | $14.95 | $14.72 | $14.73 | 28,168 |
December 29 2010 | $14.92 | $14.95 | $14.79 | $14.81 | 12,888 |
December 28 2010 | $15.00 | $15.00 | $14.55 | $14.89 | 36,659 |
December 27 2010 | $14.74 | $14.99 | $14.59 | $14.90 | 56,600 |
December 23 2010 | $14.74 | $14.96 | $14.74 | $14.83 | 75,893 |
December 22 2010 | $14.94 | $14.94 | $14.83 | $14.90 | 62,335 |
December 21 2010 | $15.09 | $15.18 | $14.82 | $14.94 | 116,979 |
December 20 2010 | $15.09 | $15.16 | $15.04 | $15.07 | 75,040 |
December 17 2010 | $15.16 | $15.21 | $14.87 | $15.11 | 90,295 |
December 16 2010 | $14.97 | $15.20 | $14.97 | $15.17 | 39,412 |
December 15 2010 | $15.02 | $15.20 | $14.97 | $15.02 | 65,705 |
December 14 2010 | $15.09 | $15.21 | $14.93 | $15.09 | 40,730 |
December 13 2010 | $15.12 | $15.17 | $14.98 | $15.02 | 36,469 |
December 10 2010 | $14.84 | $15.25 | $14.83 | $15.09 | 44,937 |
December 09 2010 | $14.82 | $14.88 | $14.58 | $14.77 | 43,415 |
December 08 2010 | $14.83 | $14.83 | $14.53 | $14.66 | 68,683 |
December 07 2010 | $14.92 | $14.97 | $14.70 | $14.73 | 78,180 |
December 06 2010 | $14.70 | $14.78 | $14.55 | $14.66 | 107,479 |
December 03 2010 | $14.76 | $14.87 | $14.63 | $14.69 | 59,404 |
December 02 2010 | $14.66 | $14.90 | $14.63 | $14.87 | 52,026 |
December 01 2010 | $14.32 | $14.68 | $14.14 | $14.68 | 79,473 |
November 30 2010 | $13.96 | $14.20 | $13.96 | $14.13 | 79,143 |
November 29 2010 | $14.08 | $14.29 | $14.05 | $14.08 | 59,610 |
November 26 2010 | $14.14 | $14.30 | $14.14 | $14.21 | 9,892 |
