| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $13.81 | $14.48 | $13.78 | $14.28 | 5,984,150 |
December 30 2008 | $13.31 | $13.88 | $13.04 | $13.87 | 6,559,305 |
December 29 2008 | $13.32 | $13.64 | $12.99 | $13.22 | 6,235,760 |
December 26 2008 | $13.32 | $13.44 | $12.85 | $13.27 | 8,285,500 |
December 24 2008 | $13.38 | $13.50 | $13.02 | $13.23 | 3,684,885 |
December 23 2008 | $13.75 | $14.18 | $13.49 | $13.49 | 7,706,900 |
December 22 2008 | $14.10 | $14.10 | $13.21 | $13.68 | 10,098,840 |
December 19 2008 | $14.28 | $14.55 | $13.58 | $13.89 | 10,199,380 |
December 18 2008 | $14.20 | $14.72 | $14.06 | $14.12 | 11,060,430 |
December 17 2008 | $13.53 | $14.34 | $13.46 | $14.18 | 9,028,835 |
December 16 2008 | $12.47 | $13.98 | $12.42 | $13.88 | 11,735,210 |
December 15 2008 | $13.35 | $13.43 | $12.10 | $12.32 | 8,136,860 |
December 12 2008 | $12.09 | $13.42 | $11.95 | $13.30 | 7,358,400 |
December 11 2008 | $13.16 | $14.05 | $12.71 | $12.76 | 7,562,175 |
December 10 2008 | $13.63 | $13.67 | $12.68 | $13.41 | 8,217,725 |
December 09 2008 | $13.63 | $14.39 | $13.00 | $13.33 | 11,459,685 |
December 08 2008 | $13.04 | $14.20 | $13.04 | $14.09 | 12,090,425 |
December 05 2008 | $11.39 | $12.45 | $11.13 | $12.40 | 8,972,990 |
December 04 2008 | $11.07 | $12.46 | $10.99 | $11.51 | 12,334,165 |
December 03 2008 | $10.16 | $11.57 | $10.05 | $11.57 | 8,918,285 |
December 02 2008 | $10.70 | $11.08 | $9.70 | $10.88 | 13,805,040 |
December 01 2008 | $12.29 | $12.29 | $10.26 | $10.51 | 12,328,490 |
November 28 2008 | $12.70 | $13.05 | $12.33 | $12.74 | 3,163,890 |
November 26 2008 | $11.30 | $12.99 | $11.30 | $12.89 | 7,461,710 |
November 25 2008 | $11.79 | $12.19 | $11.29 | $11.90 | 10,617,690 |
