| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $14.76 | $14.98 | $14.61 | $14.87 | 5,578,800 |
December 30 2008 | $14.20 | $14.82 | $14.16 | $14.79 | 5,095,200 |
December 29 2008 | $14.22 | $14.33 | $13.76 | $14.03 | 4,348,200 |
December 26 2008 | $14.45 | $14.64 | $14.09 | $14.23 | 2,215,000 |
December 24 2008 | $14.24 | $14.40 | $14.07 | $14.30 | 1,715,600 |
December 23 2008 | $14.61 | $14.77 | $14.19 | $14.23 | 4,284,400 |
December 22 2008 | $14.72 | $14.92 | $14.12 | $14.32 | 6,294,200 |
December 19 2008 | $14.67 | $15.10 | $14.38 | $14.71 | 9,862,600 |
December 18 2008 | $14.60 | $15.48 | $14.32 | $14.50 | 8,310,800 |
December 17 2008 | $14.65 | $15.53 | $14.65 | $15.09 | 8,871,600 |
December 16 2008 | $13.58 | $15.00 | $13.17 | $14.97 | 11,763,200 |
December 15 2008 | $13.47 | $13.72 | $13.25 | $13.32 | 9,030,000 |
December 12 2008 | $13.40 | $13.56 | $12.91 | $13.44 | 10,174,000 |
December 11 2008 | $13.77 | $14.33 | $13.61 | $13.66 | 9,549,000 |
December 10 2008 | $14.27 | $14.44 | $13.80 | $14.04 | 7,461,400 |
December 09 2008 | $14.12 | $14.59 | $13.97 | $14.13 | 10,142,800 |
December 08 2008 | $14.77 | $15.04 | $14.09 | $14.31 | 11,887,200 |
December 05 2008 | $13.40 | $14.44 | $13.37 | $14.39 | 16,444,600 |
December 04 2008 | $13.80 | $14.38 | $13.37 | $13.55 | 9,835,400 |
December 03 2008 | $13.34 | $14.25 | $13.18 | $14.14 | 11,531,200 |
December 02 2008 | $13.75 | $14.36 | $13.43 | $13.88 | 11,649,000 |
December 01 2008 | $14.52 | $14.59 | $13.18 | $13.40 | 12,611,400 |
November 28 2008 | $14.50 | $15.21 | $14.50 | $15.01 | 5,140,000 |
November 26 2008 | $13.90 | $14.67 | $13.34 | $14.49 | 10,391,400 |
November 25 2008 | $12.76 | $14.01 | $12.33 | $13.80 | 15,678,400 |