| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $13.64 | $13.79 | $13.54 | $13.62 | 2,763,751 |
December 30 2010 | $13.71 | $13.79 | $13.46 | $13.58 | 2,794,197 |
December 29 2010 | $13.79 | $14.12 | $13.71 | $13.79 | 6,368,150 |
December 28 2010 | $13.04 | $13.62 | $12.70 | $13.62 | 5,198,746 |
December 27 2010 | $13.37 | $13.37 | $12.95 | $12.95 | 3,643,528 |
December 23 2010 | $13.54 | $14.12 | $13.21 | $13.46 | 10,577,460 |
December 22 2010 | $12.62 | $13.37 | $12.45 | $13.37 | 11,349,351 |
December 21 2010 | $11.78 | $12.45 | $11.70 | $12.33 | 5,736,436 |
December 20 2010 | $11.70 | $11.78 | $11.62 | $11.74 | 1,806,551 |
December 17 2010 | $11.45 | $11.72 | $11.45 | $11.70 | 3,649,587 |
December 16 2010 | $11.62 | $11.66 | $11.28 | $11.62 | 2,775,329 |
December 15 2010 | $11.53 | $11.70 | $11.53 | $11.62 | 3,215,342 |
December 14 2010 | $11.62 | $11.62 | $11.53 | $11.62 | 1,899,288 |
December 13 2010 | $11.70 | $11.70 | $11.53 | $11.53 | 2,987,792 |
December 10 2010 | $11.70 | $11.70 | $11.45 | $11.69 | 3,723,561 |
December 09 2010 | $11.78 | $12.04 | $11.37 | $11.62 | 18,814,659 |
December 08 2010 | $11.37 | $11.41 | $10.95 | $10.99 | 7,539,641 |
December 07 2010 | $11.58 | $11.62 | $11.37 | $11.37 | 2,819,628 |
December 06 2010 | $11.53 | $11.62 | $11.45 | $11.49 | 1,913,123 |
December 03 2010 | $11.53 | $11.53 | $11.45 | $11.45 | 1,634,269 |
December 02 2010 | $11.70 | $11.70 | $11.45 | $11.62 | 1,976,290 |
December 01 2010 | $11.62 | $11.70 | $11.53 | $11.62 | 1,818,994 |
