| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $19.25 | $19.62 | $19.00 | $19.62 | 1,337,310 |
December 30 2008 | $19.62 | $19.75 | $19.00 | $19.50 | 1,111,290 |
December 29 2008 | $20.00 | $20.25 | $19.12 | $19.37 | 1,059,100 |
December 26 2008 | $19.87 | $19.87 | $19.00 | $19.62 | 755,275 |
December 24 2008 | $19.50 | $19.62 | $19.00 | $19.50 | 621,455 |
December 23 2008 | $20.37 | $20.62 | $19.00 | $19.37 | 1,609,495 |
December 22 2008 | $21.25 | $21.37 | $20.12 | $20.12 | 1,404,010 |
December 19 2008 | $21.00 | $21.12 | $20.00 | $20.00 | 2,331,370 |
December 18 2008 | $21.87 | $21.99 | $20.87 | $20.87 | 1,697,005 |
December 17 2008 | $21.87 | $22.12 | $21.37 | $21.87 | 1,370,340 |
December 16 2008 | $22.37 | $22.49 | $21.50 | $22.49 | 2,053,400 |
December 15 2008 | $22.99 | $23.12 | $21.12 | $21.75 | 1,349,575 |
December 12 2008 | $21.25 | $22.49 | $20.75 | $22.49 | 1,937,560 |
December 11 2008 | $22.37 | $22.62 | $21.62 | $21.62 | 2,047,995 |
December 10 2008 | $23.37 | $23.62 | $20.62 | $21.87 | 3,954,600 |
December 09 2008 | $23.99 | $24.62 | $23.24 | $24.12 | 1,923,450 |
December 08 2008 | $25.49 | $25.87 | $23.99 | $24.12 | 2,736,890 |
December 05 2008 | $22.62 | $24.37 | $21.87 | $24.24 | 2,897,240 |
December 04 2008 | $23.99 | $25.12 | $22.62 | $22.99 | 2,639,395 |
December 03 2008 | $22.74 | $26.49 | $22.49 | $25.12 | 4,838,820 |
December 02 2008 | $22.37 | $23.37 | $21.37 | $23.37 | 2,198,980 |
December 01 2008 | $24.49 | $24.99 | $20.62 | $20.62 | 2,787,020 |
November 28 2008 | $24.99 | $25.37 | $23.99 | $25.12 | 1,616,140 |
November 26 2008 | $21.62 | $24.49 | $21.37 | $24.37 | 2,905,260 |
November 25 2008 | $22.12 | $22.25 | $20.87 | $22.12 | 2,439,355 |