| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $14.40 | $14.43 | $14.29 | $14.30 | 49,788 |
December 30 2010 | $14.41 | $14.51 | $14.32 | $14.42 | 297,918 |
December 29 2010 | $14.16 | $14.48 | $14.14 | $14.48 | 75,198 |
December 28 2010 | $14.11 | $14.32 | $14.08 | $14.30 | 203,969 |
December 27 2010 | $14.27 | $14.27 | $14.10 | $14.14 | 96,944 |
December 23 2010 | $14.26 | $14.33 | $14.24 | $14.33 | 135,148 |
December 22 2010 | $14.32 | $14.34 | $13.98 | $14.34 | 157,421 |
December 21 2010 | $14.74 | $14.78 | $14.19 | $14.43 | 139,124 |
December 20 2010 | $14.52 | $15.15 | $14.51 | $14.69 | 149,219 |
December 17 2010 | $14.40 | $14.70 | $14.34 | $14.57 | 218,842 |
December 16 2010 | $13.85 | $14.37 | $13.84 | $14.30 | 133,002 |
December 15 2010 | $14.17 | $14.48 | $13.59 | $13.90 | 396,053 |
December 14 2010 | $14.08 | $14.19 | $13.76 | $14.16 | 250,497 |
December 13 2010 | $13.60 | $14.24 | $13.60 | $14.15 | 397,730 |
December 10 2010 | $13.54 | $13.76 | $13.49 | $13.68 | 436,875 |
December 09 2010 | $13.52 | $14.00 | $13.52 | $13.64 | 877,757 |
December 08 2010 | $13.08 | $13.87 | $13.02 | $13.68 | 865,113 |
December 07 2010 | $12.86 | $13.44 | $12.54 | $13.18 | 10,577,600 |
