| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $18.99 | $19.36 | $18.75 | $19.36 | 1,337,310 |
December 30 2008 | $19.36 | $19.49 | $18.75 | $19.24 | 1,111,290 |
December 29 2008 | $19.73 | $19.98 | $18.87 | $19.12 | 1,059,100 |
December 26 2008 | $19.61 | $19.61 | $18.75 | $19.36 | 755,275 |
December 24 2008 | $19.24 | $19.36 | $18.75 | $19.24 | 621,455 |
December 23 2008 | $20.10 | $20.35 | $18.75 | $19.12 | 1,609,495 |
December 22 2008 | $20.97 | $21.09 | $19.86 | $19.86 | 1,404,010 |
December 19 2008 | $20.72 | $20.84 | $19.73 | $19.73 | 2,331,370 |
December 18 2008 | $21.58 | $21.71 | $20.60 | $20.60 | 1,697,005 |
December 17 2008 | $21.58 | $21.83 | $21.09 | $21.58 | 1,370,340 |
December 16 2008 | $22.08 | $22.20 | $21.21 | $22.20 | 2,053,400 |
December 15 2008 | $22.69 | $22.82 | $20.84 | $21.46 | 1,349,575 |
December 12 2008 | $20.97 | $22.20 | $20.47 | $22.20 | 1,937,560 |
December 11 2008 | $22.08 | $22.32 | $21.34 | $21.34 | 2,047,995 |
December 10 2008 | $23.06 | $23.31 | $20.35 | $21.58 | 3,954,600 |
December 09 2008 | $23.68 | $24.30 | $22.94 | $23.80 | 1,923,450 |
December 08 2008 | $25.16 | $25.53 | $23.68 | $23.80 | 2,736,890 |
December 05 2008 | $22.32 | $24.05 | $21.58 | $23.93 | 2,897,240 |
December 04 2008 | $23.68 | $24.79 | $22.32 | $22.69 | 2,639,395 |
December 03 2008 | $22.45 | $26.15 | $22.20 | $24.79 | 4,838,820 |
December 02 2008 | $22.08 | $23.06 | $21.09 | $23.06 | 2,198,980 |
December 01 2008 | $24.17 | $24.67 | $20.35 | $20.35 | 2,787,020 |
November 28 2008 | $24.67 | $25.04 | $23.68 | $24.79 | 1,616,140 |
November 26 2008 | $21.34 | $24.17 | $21.09 | $24.05 | 2,905,260 |
November 25 2008 | $21.83 | $21.95 | $20.60 | $21.83 | 2,439,355 |