| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $13.96 | $14.15 | $13.74 | $14.03 | 16,647,910 |
December 30 2010 | $14.10 | $14.20 | $13.92 | $14.00 | 9,769,665 |
December 29 2010 | $14.17 | $14.26 | $14.02 | $14.09 | 17,317,980 |
December 28 2010 | $14.06 | $14.19 | $13.83 | $14.08 | 15,401,600 |
December 27 2010 | $13.68 | $13.96 | $13.57 | $13.95 | 13,459,180 |
December 23 2010 | $13.85 | $13.98 | $13.70 | $13.86 | 19,111,400 |
December 22 2010 | $14.11 | $14.16 | $13.48 | $13.91 | 36,382,898 |
December 21 2010 | $13.76 | $14.10 | $13.64 | $14.07 | 37,883,031 |
December 20 2010 | $13.07 | $13.66 | $12.99 | $13.55 | 40,642,121 |
December 17 2010 | $12.59 | $12.92 | $12.52 | $12.89 | 32,465,320 |
December 16 2010 | $12.14 | $12.56 | $12.06 | $12.53 | 27,804,010 |
December 15 2010 | $12.19 | $12.37 | $11.92 | $12.02 | 23,085,160 |
December 14 2010 | $12.52 | $12.68 | $12.19 | $12.23 | 26,629,910 |
December 13 2010 | $12.67 | $12.78 | $12.45 | $12.45 | 22,584,920 |
December 10 2010 | $12.69 | $12.72 | $12.35 | $12.52 | 27,412,461 |
December 09 2010 | $12.91 | $13.30 | $12.61 | $12.65 | 54,250,059 |
December 08 2010 | $12.94 | $13.11 | $12.56 | $13.02 | 46,460,762 |
December 07 2010 | $12.76 | $13.11 | $12.31 | $12.76 | 51,215,930 |
December 06 2010 | $12.67 | $12.91 | $12.54 | $12.54 | 29,576,570 |
December 03 2010 | $12.11 | $12.82 | $12.04 | $12.75 | 43,375,379 |
December 02 2010 | $11.76 | $12.21 | $11.73 | $12.14 | 35,904,449 |
December 01 2010 | $11.85 | $11.87 | $11.66 | $11.69 | 19,442,811 |
November 30 2010 | $11.44 | $11.69 | $11.42 | $11.54 | 16,044,060 |
November 29 2010 | $11.60 | $11.64 | $11.41 | $11.58 | 16,854,869 |
November 26 2010 | $11.64 | $11.76 | $11.54 | $11.65 | 8,269,656 |
