| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $13.68 | $14.04 | $13.62 | $13.94 | 1,300,099 |
December 30 2008 | $13.56 | $13.83 | $13.46 | $13.82 | 641,036 |
December 29 2008 | $13.46 | $13.53 | $13.32 | $13.49 | 613,736 |
December 26 2008 | $13.31 | $13.45 | $13.25 | $13.43 | 288,568 |
December 24 2008 | $13.25 | $13.43 | $13.18 | $13.32 | 177,740 |
December 23 2008 | $13.58 | $13.71 | $13.27 | $13.31 | 904,890 |
December 22 2008 | $13.16 | $13.53 | $13.04 | $13.51 | 1,567,396 |
December 19 2008 | $13.12 | $13.27 | $12.99 | $13.14 | 2,125,756 |
December 18 2008 | $13.12 | $13.21 | $12.85 | $13.07 | 1,860,323 |
December 17 2008 | $13.32 | $13.49 | $12.93 | $13.05 | 2,273,191 |
December 16 2008 | $13.07 | $13.52 | $13.00 | $13.42 | 1,972,210 |
December 15 2008 | $13.80 | $13.84 | $12.98 | $13.04 | 2,024,780 |
December 12 2008 | $13.02 | $13.90 | $12.89 | $13.75 | 1,507,321 |
December 11 2008 | $13.54 | $13.73 | $13.20 | $13.34 | 1,418,622 |
December 10 2008 | $13.37 | $13.70 | $13.29 | $13.61 | 1,542,325 |
December 09 2008 | $13.05 | $13.32 | $12.93 | $13.19 | 1,125,989 |
December 08 2008 | $13.29 | $13.50 | $12.85 | $13.07 | 1,273,559 |
December 05 2008 | $12.47 | $13.16 | $12.31 | $13.13 | 1,210,702 |
December 04 2008 | $13.17 | $13.28 | $12.44 | $12.74 | 1,532,965 |
December 03 2008 | $12.86 | $13.46 | $12.84 | $13.43 | 1,586,840 |
December 02 2008 | $12.99 | $13.26 | $12.73 | $13.09 | 1,633,382 |
December 01 2008 | $13.23 | $13.34 | $12.73 | $12.74 | 1,674,729 |
November 28 2008 | $13.20 | $13.50 | $13.20 | $13.50 | 507,279 |
November 26 2008 | $13.02 | $13.50 | $13.00 | $13.38 | 886,254 |
November 25 2008 | $13.29 | $13.41 | $12.87 | $13.30 | 1,596,558 |
