| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.36 | $15.30 | $12.00 | $15.12 | 162,933 |
December 30 2008 | $12.54 | $12.60 | $12.00 | $12.30 | 54,300 |
December 29 2008 | $12.60 | $13.14 | $12.00 | $12.42 | 67,100 |
December 26 2008 | $12.84 | $12.84 | $12.00 | $12.66 | 31,150 |
December 24 2008 | $13.20 | $13.26 | $12.30 | $12.72 | 20,833 |
December 23 2008 | $14.04 | $14.76 | $13.02 | $13.20 | 36,983 |
December 22 2008 | $14.40 | $15.00 | $13.20 | $13.98 | 61,833 |
December 19 2008 | $15.78 | $16.26 | $13.80 | $13.80 | 138,267 |
December 18 2008 | $17.16 | $17.58 | $15.00 | $15.18 | 61,900 |
December 17 2008 | $17.28 | $17.58 | $16.50 | $17.28 | 55,550 |
December 16 2008 | $18.24 | $18.78 | $15.90 | $17.70 | 76,617 |
December 15 2008 | $18.42 | $19.50 | $17.64 | $18.06 | 165,883 |
December 12 2008 | $16.50 | $19.02 | $15.36 | $18.30 | 53,067 |
December 11 2008 | $18.90 | $19.86 | $16.92 | $17.82 | 123,250 |
December 10 2008 | $16.26 | $19.14 | $16.26 | $18.30 | 94,100 |
December 09 2008 | $16.44 | $16.98 | $15.00 | $15.84 | 84,950 |
December 08 2008 | $16.02 | $17.10 | $15.42 | $17.10 | 97,000 |
December 05 2008 | $12.24 | $14.58 | $11.34 | $14.58 | 91,900 |
December 04 2008 | $14.16 | $15.00 | $12.06 | $12.48 | 150,367 |
December 03 2008 | $17.04 | $17.04 | $14.04 | $14.94 | 79,067 |
December 02 2008 | $14.16 | $16.80 | $14.16 | $16.80 | 88,067 |
December 01 2008 | $16.86 | $17.88 | $13.74 | $13.80 | 135,933 |
November 28 2008 | $18.24 | $18.24 | $16.86 | $18.06 | 18,033 |
November 26 2008 | $15.12 | $18.00 | $14.40 | $18.00 | 115,250 |
November 25 2008 | $14.40 | $15.96 | $13.92 | $15.60 | 100,133 |
