| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $23.05 | $23.47 | $22.68 | $23.21 | 753,401 |
December 30 2008 | $20.78 | $23.11 | $20.78 | $23.05 | 793,678 |
December 29 2008 | $23.05 | $23.05 | $20.53 | $20.78 | 799,271 |
December 26 2008 | $22.00 | $22.79 | $22.00 | $22.62 | 420,203 |
December 24 2008 | $21.94 | $22.22 | $21.42 | $21.77 | 314,418 |
December 23 2008 | $22.01 | $22.44 | $21.68 | $22.15 | 513,042 |
December 22 2008 | $23.11 | $23.42 | $21.35 | $22.00 | 742,130 |
December 19 2008 | $23.09 | $23.21 | $22.31 | $22.54 | 733,074 |
December 18 2008 | $22.43 | $22.67 | $21.33 | $22.49 | 739,968 |
December 17 2008 | $20.20 | $21.66 | $20.20 | $21.38 | 654,504 |
December 16 2008 | $20.51 | $20.80 | $19.66 | $20.19 | 521,239 |
December 15 2008 | $21.98 | $22.04 | $19.64 | $19.97 | 503,558 |
December 12 2008 | $19.66 | $21.43 | $18.67 | $21.43 | 779,960 |
December 11 2008 | $22.44 | $22.67 | $20.54 | $20.84 | 629,245 |
December 10 2008 | $21.69 | $22.61 | $21.66 | $22.32 | 596,576 |
December 09 2008 | $22.20 | $22.85 | $21.11 | $21.13 | 765,215 |
December 08 2008 | $21.28 | $22.44 | $20.90 | $21.67 | 806,743 |
December 05 2008 | $19.36 | $20.46 | $18.24 | $20.32 | 1,001,295 |
December 04 2008 | $21.05 | $21.31 | $19.41 | $19.48 | 1,097,900 |
December 03 2008 | $21.53 | $23.05 | $20.76 | $21.00 | 1,098,275 |
December 02 2008 | $20.27 | $21.55 | $20.00 | $21.55 | 1,161,319 |
December 01 2008 | $20.88 | $21.20 | $19.55 | $19.88 | 843,690 |
November 28 2008 | $19.25 | $20.63 | $18.76 | $20.11 | 628,090 |
November 26 2008 | $18.41 | $19.92 | $18.04 | $19.08 | 1,072,613 |
November 25 2008 | $17.83 | $19.00 | $17.24 | $18.86 | 682,645 |
