| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $19.20 | $19.52 | $19.16 | $19.30 | 9,012,100 |
December 30 2008 | $18.27 | $19.14 | $18.19 | $19.12 | 11,105,200 |
December 29 2008 | $18.84 | $18.84 | $17.99 | $18.26 | 7,411,700 |
December 26 2008 | $18.96 | $19.07 | $18.68 | $18.87 | 3,069,100 |
December 24 2008 | $18.64 | $18.89 | $18.53 | $18.70 | 3,507,200 |
December 23 2008 | $18.87 | $19.14 | $18.51 | $18.59 | 9,381,100 |
December 22 2008 | $19.06 | $19.16 | $18.10 | $18.65 | 12,596,900 |
December 19 2008 | $19.56 | $19.73 | $18.87 | $19.08 | 21,133,800 |
December 18 2008 | $20.13 | $20.33 | $19.14 | $19.42 | 18,351,500 |
December 17 2008 | $20.05 | $20.36 | $19.68 | $20.06 | 14,715,400 |
December 16 2008 | $19.60 | $20.56 | $19.20 | $20.23 | 22,276,500 |
December 15 2008 | $19.50 | $19.55 | $19.00 | $19.37 | 12,908,800 |
December 12 2008 | $18.82 | $19.44 | $18.65 | $19.23 | 15,025,300 |
December 11 2008 | $19.91 | $20.13 | $19.21 | $19.41 | 14,827,300 |
December 10 2008 | $19.99 | $20.28 | $19.53 | $19.86 | 16,276,200 |
December 09 2008 | $20.18 | $20.85 | $19.54 | $19.72 | 26,341,900 |
December 08 2008 | $19.27 | $21.87 | $19.20 | $20.88 | 34,087,700 |
December 05 2008 | $18.03 | $19.14 | $17.49 | $19.08 | 17,945,000 |
December 04 2008 | $18.05 | $18.91 | $17.98 | $18.26 | 17,198,700 |
December 03 2008 | $17.26 | $18.44 | $17.24 | $18.39 | 16,331,800 |
December 02 2008 | $17.31 | $18.06 | $17.01 | $17.98 | 20,051,200 |
December 01 2008 | $18.47 | $18.55 | $16.99 | $17.04 | 17,969,200 |
November 28 2008 | $18.79 | $18.89 | $18.29 | $18.87 | 7,577,100 |
November 26 2008 | $17.85 | $19.08 | $17.55 | $18.86 | 13,904,000 |
November 25 2008 | $18.69 | $19.01 | $17.85 | $18.46 | 20,331,500 |
