| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $10.97 | $11.09 | $10.87 | $10.88 | 1,058,206 |
December 30 2010 | $11.19 | $11.22 | $10.97 | $11.01 | 1,476,169 |
December 29 2010 | $11.38 | $11.38 | $11.20 | $11.23 | 511,501 |
December 28 2010 | $11.61 | $11.70 | $11.26 | $11.33 | 1,073,751 |
December 27 2010 | $11.50 | $11.64 | $11.43 | $11.60 | 565,190 |
December 23 2010 | $11.56 | $11.67 | $11.49 | $11.57 | 459,543 |
December 22 2010 | $12.10 | $12.10 | $11.56 | $11.58 | 900,995 |
December 21 2010 | $11.74 | $12.08 | $11.74 | $12.04 | 789,786 |
December 20 2010 | $11.72 | $11.91 | $11.71 | $11.74 | 927,283 |
December 17 2010 | $11.72 | $11.79 | $11.63 | $11.75 | 1,092,540 |
December 16 2010 | $11.29 | $11.76 | $11.24 | $11.74 | 1,458,504 |
December 15 2010 | $11.85 | $12.00 | $11.34 | $11.42 | 2,470,776 |
December 14 2010 | $11.91 | $12.01 | $11.78 | $11.83 | 895,261 |
December 13 2010 | $12.25 | $12.26 | $11.91 | $11.92 | 1,034,493 |
December 10 2010 | $12.13 | $12.15 | $11.95 | $12.13 | 1,234,006 |
December 09 2010 | $12.39 | $12.44 | $11.90 | $12.14 | 1,538,836 |
December 08 2010 | $12.40 | $12.41 | $12.26 | $12.34 | 1,743,185 |
December 07 2010 | $11.95 | $12.38 | $11.95 | $12.36 | 2,304,832 |
December 06 2010 | $12.00 | $12.03 | $11.78 | $11.79 | 1,683,346 |
December 03 2010 | $11.91 | $12.10 | $11.83 | $12.04 | 562,615 |
December 02 2010 | $12.09 | $12.14 | $11.78 | $11.95 | 941,377 |
December 01 2010 | $12.15 | $12.20 | $12.01 | $12.09 | 1,246,534 |
November 30 2010 | $12.09 | $12.20 | $11.79 | $11.80 | 2,168,876 |
November 29 2010 | $11.93 | $12.14 | $11.84 | $12.11 | 2,365,966 |
November 26 2010 | $11.66 | $11.87 | $11.58 | $11.73 | 202,658 |
