| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $17.42 | $17.58 | $17.36 | $17.46 | 11,788,454 |
December 30 2008 | $17.17 | $17.42 | $17.16 | $17.39 | 10,662,151 |
December 29 2008 | $17.39 | $17.39 | $16.86 | $17.07 | 9,389,537 |
December 26 2008 | $17.27 | $17.31 | $17.07 | $17.18 | 4,030,013 |
December 24 2008 | $17.21 | $17.31 | $17.11 | $17.22 | 4,198,208 |
December 23 2008 | $17.39 | $17.43 | $17.13 | $17.16 | 14,558,358 |
December 22 2008 | $17.14 | $17.30 | $16.86 | $17.24 | 16,605,877 |
December 19 2008 | $17.34 | $17.42 | $17.06 | $17.10 | 26,760,734 |
December 18 2008 | $17.12 | $17.37 | $16.78 | $17.01 | 19,165,486 |
December 17 2008 | $17.21 | $17.34 | $16.96 | $17.03 | 15,693,414 |
December 16 2008 | $17.02 | $17.48 | $16.90 | $17.39 | 20,119,842 |
December 15 2008 | $16.65 | $17.02 | $16.53 | $16.89 | 14,938,308 |
December 12 2008 | $16.37 | $16.61 | $16.14 | $16.60 | 17,198,833 |
December 11 2008 | $16.85 | $17.03 | $16.61 | $16.69 | 16,824,719 |
December 10 2008 | $16.95 | $17.17 | $16.74 | $16.85 | 13,961,442 |
December 09 2008 | $17.32 | $17.67 | $16.85 | $17.00 | 17,314,714 |
December 08 2008 | $17.57 | $17.58 | $17.25 | $17.31 | 17,954,148 |
December 05 2008 | $16.86 | $17.40 | $16.50 | $17.26 | 17,290,955 |
December 04 2008 | $17.13 | $17.47 | $16.87 | $17.02 | 14,828,262 |
December 03 2008 | $16.74 | $17.49 | $16.74 | $17.39 | 16,493,747 |
December 02 2008 | $16.66 | $17.05 | $16.51 | $17.00 | 16,167,987 |
December 01 2008 | $16.72 | $16.96 | $16.36 | $16.40 | 16,918,091 |
November 28 2008 | $16.70 | $17.23 | $16.52 | $17.14 | 7,098,166 |
November 26 2008 | $16.50 | $16.84 | $16.22 | $16.80 | 17,021,676 |
November 25 2008 | $16.81 | $17.09 | $16.44 | $16.75 | 32,971,655 |
