| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $18.10 | $18.49 | $17.93 | $18.39 | 1,580,600 |
December 30 2008 | $17.58 | $18.10 | $17.36 | $18.05 | 1,363,000 |
December 29 2008 | $17.82 | $18.20 | $17.10 | $17.66 | 1,593,500 |
December 26 2008 | $17.64 | $18.03 | $17.36 | $18.00 | 600,800 |
December 24 2008 | $17.47 | $17.57 | $17.24 | $17.49 | 545,400 |
December 23 2008 | $17.98 | $17.98 | $17.07 | $17.47 | 1,585,200 |
December 22 2008 | $18.62 | $18.70 | $17.07 | $17.73 | 1,896,500 |
December 19 2008 | $18.58 | $19.42 | $18.29 | $18.64 | 2,175,500 |
December 18 2008 | $18.52 | $19.10 | $18.39 | $18.56 | 2,127,600 |
December 17 2008 | $18.43 | $18.95 | $18.25 | $18.48 | 2,152,200 |
December 16 2008 | $17.76 | $18.70 | $17.53 | $18.60 | 2,157,500 |
December 15 2008 | $18.05 | $18.07 | $17.32 | $17.60 | 1,192,500 |
December 12 2008 | $16.66 | $17.89 | $16.52 | $17.72 | 1,758,500 |
December 11 2008 | $17.48 | $17.96 | $16.80 | $17.00 | 2,100,600 |
December 10 2008 | $16.95 | $17.57 | $16.85 | $17.48 | 1,519,500 |
December 09 2008 | $16.94 | $17.63 | $16.51 | $16.68 | 1,900,900 |
December 08 2008 | $16.54 | $17.38 | $16.42 | $17.24 | 2,307,000 |
December 05 2008 | $15.24 | $16.03 | $14.76 | $15.94 | 1,968,600 |
December 04 2008 | $15.56 | $16.04 | $15.18 | $15.49 | 1,981,400 |
December 03 2008 | $14.88 | $16.00 | $14.70 | $15.96 | 2,457,100 |
December 02 2008 | $14.17 | $15.23 | $14.13 | $15.14 | 2,740,500 |
December 01 2008 | $15.28 | $15.30 | $14.09 | $14.10 | 1,470,900 |
November 28 2008 | $15.12 | $15.38 | $14.88 | $15.37 | 561,000 |
November 26 2008 | $14.37 | $15.42 | $13.72 | $15.26 | 1,908,400 |
November 25 2008 | $14.37 | $15.30 | $12.81 | $14.40 | 5,364,600 |
