| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $19.77 | $20.16 | $19.52 | $20.16 | 1,337,310 |
December 30 2008 | $20.16 | $20.29 | $19.52 | $20.03 | 1,111,290 |
December 29 2008 | $20.54 | $20.80 | $19.64 | $19.90 | 1,059,100 |
December 26 2008 | $20.42 | $20.42 | $19.52 | $20.16 | 755,275 |
December 24 2008 | $20.03 | $20.16 | $19.52 | $20.03 | 621,455 |
December 23 2008 | $20.93 | $21.19 | $19.52 | $19.90 | 1,609,495 |
December 22 2008 | $21.83 | $21.96 | $20.67 | $20.67 | 1,404,010 |
December 19 2008 | $21.57 | $21.70 | $20.54 | $20.54 | 2,331,370 |
December 18 2008 | $22.47 | $22.60 | $21.44 | $21.44 | 1,697,005 |
December 17 2008 | $22.47 | $22.73 | $21.96 | $22.47 | 1,370,340 |
December 16 2008 | $22.98 | $23.11 | $22.08 | $23.11 | 2,053,400 |
December 15 2008 | $23.63 | $23.75 | $21.70 | $22.34 | 1,349,575 |
December 12 2008 | $21.83 | $23.11 | $21.31 | $23.11 | 1,937,560 |
December 11 2008 | $22.98 | $23.24 | $22.21 | $22.21 | 2,047,995 |
December 10 2008 | $24.01 | $24.27 | $21.19 | $22.47 | 3,954,600 |
December 09 2008 | $24.65 | $25.29 | $23.88 | $24.78 | 1,923,450 |
December 08 2008 | $26.19 | $26.58 | $24.65 | $24.78 | 2,736,890 |
December 05 2008 | $23.24 | $25.04 | $22.47 | $24.91 | 2,897,240 |
December 04 2008 | $24.65 | $25.81 | $23.24 | $23.63 | 2,639,395 |
December 03 2008 | $23.37 | $27.22 | $23.11 | $25.81 | 4,838,820 |
December 02 2008 | $22.98 | $24.01 | $21.96 | $24.01 | 2,198,980 |
December 01 2008 | $25.17 | $25.68 | $21.19 | $21.19 | 2,787,020 |
November 28 2008 | $25.68 | $26.06 | $24.65 | $25.81 | 1,616,140 |
November 26 2008 | $22.21 | $25.17 | $21.96 | $25.04 | 2,905,260 |
November 25 2008 | $22.73 | $22.85 | $21.44 | $22.73 | 2,439,355 |
