| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2010 | $12.15 | $12.41 | $12.06 | $12.06 | 4,985,059 |
November 29 2010 | $12.32 | $12.32 | $12.06 | $12.32 | 2,789,810 |
November 26 2010 | $12.15 | $12.32 | $12.15 | $12.32 | 710,574 |
November 24 2010 | $12.24 | $12.32 | $12.15 | $12.15 | 2,107,614 |
November 23 2010 | $12.08 | $12.24 | $11.88 | $12.06 | 2,976,624 |
November 22 2010 | $12.24 | $12.32 | $11.97 | $12.24 | 1,467,781 |
November 19 2010 | $12.32 | $12.32 | $12.15 | $12.30 | 2,940,086 |
November 18 2010 | $12.15 | $12.46 | $11.88 | $12.32 | 9,161,064 |
November 17 2010 | $12.15 | $12.32 | $11.62 | $11.88 | 4,481,180 |
November 16 2010 | $12.06 | $12.15 | $11.88 | $12.06 | 5,541,371 |
November 15 2010 | $12.76 | $12.85 | $12.06 | $12.19 | 9,027,180 |
November 12 2010 | $12.41 | $12.68 | $12.32 | $12.50 | 4,332,178 |
November 11 2010 | $12.41 | $12.76 | $12.24 | $12.68 | 6,151,418 |
November 10 2010 | $13.20 | $13.29 | $12.76 | $12.85 | 6,407,175 |
November 09 2010 | $13.82 | $13.82 | $13.03 | $13.12 | 7,290,991 |
November 08 2010 | $13.64 | $13.82 | $13.47 | $13.67 | 5,715,766 |
November 05 2010 | $13.12 | $13.47 | $13.12 | $13.45 | 8,590,843 |
November 04 2010 | $13.91 | $14.17 | $12.59 | $12.94 | 18,596,330 |
November 03 2010 | $13.82 | $13.82 | $13.29 | $13.82 | 9,306,621 |
November 02 2010 | $13.82 | $14.00 | $13.56 | $13.81 | 8,372,699 |
November 01 2010 | $13.64 | $13.91 | $13.29 | $13.56 | 9,105,947 |
