| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $15.26 | $16.28 | $15.15 | $15.90 | 579,558 |
December 30 2008 | $13.77 | $15.25 | $13.28 | $15.20 | 486,336 |
December 29 2008 | $13.58 | $13.80 | $13.49 | $13.66 | 251,388 |
December 26 2008 | $13.61 | $14.03 | $13.50 | $13.62 | 98,512 |
December 24 2008 | $13.66 | $13.79 | $13.45 | $13.53 | 91,966 |
December 23 2008 | $13.32 | $14.16 | $12.96 | $13.79 | 387,557 |
December 22 2008 | $14.99 | $15.32 | $12.68 | $13.16 | 645,895 |
December 19 2008 | $14.45 | $15.17 | $14.23 | $14.88 | 852,706 |
December 18 2008 | $14.39 | $15.26 | $13.76 | $14.10 | 549,613 |
December 17 2008 | $14.28 | $14.66 | $13.50 | $14.13 | 862,339 |
December 16 2008 | $14.93 | $15.35 | $14.09 | $14.51 | 721,860 |
December 15 2008 | $16.72 | $17.20 | $14.45 | $14.63 | 565,632 |
December 12 2008 | $14.54 | $16.64 | $14.29 | $16.64 | 501,208 |
December 11 2008 | $14.97 | $16.33 | $14.79 | $15.07 | 532,838 |
December 10 2008 | $14.15 | $15.95 | $14.15 | $15.20 | 510,788 |
December 09 2008 | $14.53 | $15.26 | $13.46 | $13.91 | 741,092 |
December 08 2008 | $11.72 | $15.61 | $11.64 | $15.48 | 922,729 |
December 05 2008 | $10.56 | $11.39 | $10.17 | $11.39 | 315,993 |
December 04 2008 | $11.08 | $11.74 | $10.54 | $10.73 | 343,882 |
December 03 2008 | $10.15 | $11.47 | $10.02 | $11.31 | 408,981 |
December 02 2008 | $10.24 | $11.09 | $10.09 | $10.47 | 545,304 |
December 01 2008 | $11.63 | $11.79 | $9.90 | $9.93 | 592,769 |
November 28 2008 | $11.57 | $11.94 | $11.24 | $11.94 | 126,428 |
November 26 2008 | $10.03 | $11.73 | $9.85 | $11.72 | 367,265 |
November 25 2008 | $10.23 | $10.85 | $9.85 | $10.29 | 516,634 |
