| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $16.24 | $16.60 | $16.16 | $16.55 | 703,653 |
December 30 2008 | $15.81 | $16.26 | $15.81 | $16.22 | 636,625 |
December 29 2008 | $16.07 | $16.07 | $15.65 | $15.82 | 727,603 |
December 26 2008 | $15.62 | $15.93 | $15.54 | $15.91 | 461,576 |
December 24 2008 | $15.48 | $15.66 | $15.30 | $15.66 | 384,535 |
December 23 2008 | $15.64 | $15.76 | $15.45 | $15.58 | 633,772 |
December 22 2008 | $15.74 | $15.89 | $15.35 | $15.56 | 755,261 |
December 19 2008 | $15.63 | $15.82 | $15.32 | $15.78 | 1,096,769 |
December 18 2008 | $15.54 | $16.15 | $15.38 | $15.55 | 837,751 |
December 17 2008 | $15.40 | $15.67 | $15.11 | $15.47 | 801,977 |
December 16 2008 | $14.96 | $15.38 | $14.82 | $15.34 | 1,138,399 |
December 15 2008 | $14.77 | $14.92 | $14.44 | $14.82 | 805,734 |
December 12 2008 | $14.37 | $15.02 | $14.28 | $14.73 | 1,271,349 |
December 11 2008 | $14.84 | $15.16 | $14.44 | $14.53 | 915,493 |
December 10 2008 | $15.00 | $15.11 | $14.69 | $15.05 | 929,607 |
December 09 2008 | $15.47 | $15.59 | $14.89 | $14.95 | 954,885 |
December 08 2008 | $15.77 | $15.77 | $15.33 | $15.59 | 785,277 |
December 05 2008 | $14.96 | $15.56 | $14.80 | $15.56 | 1,008,766 |
December 04 2008 | $15.22 | $15.53 | $14.89 | $15.08 | 692,719 |
December 03 2008 | $14.82 | $15.50 | $14.58 | $15.42 | 684,624 |
December 02 2008 | $14.80 | $15.19 | $14.54 | $15.00 | 1,012,255 |
December 01 2008 | $15.23 | $15.67 | $14.55 | $14.69 | 1,019,634 |
November 28 2008 | $15.51 | $15.64 | $15.38 | $15.64 | 298,036 |
November 26 2008 | $15.11 | $15.62 | $14.90 | $15.62 | 641,405 |
November 25 2008 | $15.15 | $15.33 | $14.81 | $15.29 | 975,386 |
