| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $21.96 | $22.12 | $21.83 | $21.94 | 1,565,195 |
December 30 2008 | $22.05 | $22.18 | $21.84 | $22.05 | 949,571 |
December 29 2008 | $22.23 | $22.27 | $21.71 | $21.86 | 1,521,224 |
December 26 2008 | $21.03 | $21.12 | $20.90 | $21.08 | 756,982 |
December 24 2008 | $20.37 | $21.16 | $20.37 | $20.85 | 592,453 |
December 23 2008 | $21.15 | $21.38 | $20.69 | $20.77 | 1,469,151 |
December 22 2008 | $21.38 | $21.46 | $20.88 | $21.07 | 1,555,497 |
December 19 2008 | $20.85 | $21.04 | $20.45 | $20.59 | 2,483,142 |
December 18 2008 | $22.20 | $22.23 | $21.12 | $21.28 | 2,411,370 |
December 17 2008 | $21.23 | $21.79 | $21.23 | $21.62 | 2,187,451 |
December 16 2008 | $20.35 | $21.33 | $20.30 | $21.26 | 3,622,452 |
December 15 2008 | $20.48 | $20.57 | $20.07 | $20.42 | 3,761,877 |
December 12 2008 | $20.41 | $20.84 | $20.29 | $20.75 | 2,056,481 |
December 11 2008 | $20.03 | $20.69 | $20.00 | $20.23 | 2,330,499 |
December 10 2008 | $20.51 | $20.63 | $20.04 | $20.15 | 3,432,938 |
December 09 2008 | $20.78 | $21.10 | $20.36 | $20.44 | 2,352,717 |
December 08 2008 | $21.00 | $21.20 | $20.85 | $21.00 | 1,397,910 |
December 05 2008 | $20.46 | $20.91 | $19.95 | $20.78 | 1,240,791 |
December 04 2008 | $20.49 | $20.95 | $20.41 | $20.62 | 1,555,818 |
December 03 2008 | $20.05 | $20.96 | $20.03 | $20.90 | 1,819,135 |
December 02 2008 | $19.99 | $20.25 | $19.65 | $20.00 | 1,404,856 |
December 01 2008 | $20.41 | $20.47 | $19.85 | $19.91 | 1,717,982 |
November 28 2008 | $20.35 | $20.73 | $20.29 | $20.69 | 974,125 |
November 26 2008 | $19.45 | $19.92 | $19.38 | $19.91 | 1,801,761 |
November 25 2008 | $20.11 | $20.44 | $19.42 | $19.71 | 2,466,114 |
