| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $18.11 | $18.90 | $18.10 | $18.35 | 1,086,975 |
December 30 2008 | $17.07 | $18.18 | $16.92 | $18.17 | 807,750 |
December 29 2008 | $17.12 | $17.22 | $16.76 | $16.98 | 613,575 |
December 26 2008 | $16.97 | $17.18 | $16.82 | $17.02 | 479,025 |
December 24 2008 | $17.12 | $17.17 | $16.71 | $16.83 | 228,600 |
December 23 2008 | $18.28 | $18.40 | $16.96 | $17.23 | 705,150 |
December 22 2008 | $18.69 | $18.84 | $17.48 | $18.20 | 668,700 |
December 19 2008 | $17.89 | $19.07 | $17.84 | $18.54 | 1,587,600 |
December 18 2008 | $18.56 | $18.96 | $17.47 | $17.55 | 894,600 |
December 17 2008 | $17.98 | $18.71 | $17.64 | $18.47 | 779,850 |
December 16 2008 | $17.01 | $18.56 | $16.84 | $18.16 | 1,470,375 |
December 15 2008 | $16.88 | $16.91 | $16.28 | $16.67 | 760,275 |
December 12 2008 | $15.88 | $16.88 | $15.88 | $16.76 | 562,950 |
December 11 2008 | $16.74 | $17.26 | $16.29 | $16.40 | 641,925 |
December 10 2008 | $16.57 | $17.00 | $16.47 | $16.89 | 845,100 |
December 09 2008 | $16.86 | $17.28 | $15.96 | $16.38 | 742,275 |
December 08 2008 | $17.60 | $18.10 | $16.94 | $17.09 | 679,725 |
December 05 2008 | $16.11 | $17.40 | $15.67 | $17.36 | 639,000 |
December 04 2008 | $16.32 | $17.31 | $16.09 | $16.45 | 905,625 |
December 03 2008 | $15.04 | $16.63 | $14.97 | $16.46 | 719,100 |
December 02 2008 | $15.84 | $15.84 | $14.73 | $15.55 | 741,150 |
December 01 2008 | $16.66 | $16.84 | $15.38 | $15.42 | 981,450 |
November 28 2008 | $17.01 | $17.21 | $16.60 | $17.21 | 232,875 |
November 26 2008 | $15.53 | $17.34 | $15.51 | $17.16 | 646,425 |
November 25 2008 | $15.22 | $16.18 | $14.92 | $16.06 | 1,009,800 |
