| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $18.01 | $18.10 | $17.95 | $18.01 | 5,796,312 |
December 30 2010 | $17.99 | $18.16 | $17.95 | $18.09 | 5,910,240 |
December 29 2010 | $18.25 | $18.25 | $17.98 | $17.98 | 6,960,520 |
December 28 2010 | $18.19 | $18.30 | $18.16 | $18.21 | 8,459,616 |
December 27 2010 | $18.13 | $18.15 | $18.03 | $18.10 | 6,373,632 |
December 23 2010 | $18.33 | $18.35 | $18.02 | $18.15 | 13,773,036 |
December 22 2010 | $18.35 | $18.61 | $18.26 | $18.34 | 33,224,016 |
December 21 2010 | $19.19 | $19.51 | $19.08 | $19.47 | 25,000,024 |
December 20 2010 | $19.09 | $19.16 | $18.90 | $19.04 | 8,693,188 |
December 17 2010 | $18.85 | $19.05 | $18.83 | $18.99 | 11,552,772 |
December 16 2010 | $18.67 | $18.82 | $18.51 | $18.82 | 7,224,480 |
December 15 2010 | $18.83 | $18.90 | $18.65 | $18.68 | 7,001,172 |
December 14 2010 | $18.77 | $18.93 | $18.67 | $18.83 | 7,559,132 |
December 13 2010 | $18.90 | $19.09 | $18.77 | $18.82 | 12,956,720 |
December 10 2010 | $18.51 | $18.64 | $18.45 | $18.52 | 5,095,292 |
December 09 2010 | $18.59 | $18.66 | $18.40 | $18.45 | 6,420,504 |
December 08 2010 | $18.44 | $18.48 | $18.22 | $18.42 | 5,463,128 |
December 07 2010 | $18.64 | $18.65 | $18.37 | $18.39 | 7,687,160 |
December 06 2010 | $18.46 | $18.55 | $18.36 | $18.50 | 4,806,580 |
December 03 2010 | $18.46 | $18.55 | $18.31 | $18.46 | 8,116,632 |
December 02 2010 | $18.52 | $18.56 | $18.34 | $18.52 | 6,449,424 |
December 01 2010 | $18.38 | $18.55 | $18.37 | $18.42 | 7,963,632 |
November 30 2010 | $17.76 | $18.20 | $17.73 | $18.10 | 13,166,128 |
November 29 2010 | $17.95 | $17.95 | $17.64 | $17.90 | 9,700,564 |
November 26 2010 | $18.14 | $18.20 | $18.05 | $18.06 | 4,050,520 |
