| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $21.64 | $22.31 | $21.43 | $22.18 | 3,819,100 |
December 30 2008 | $20.78 | $21.65 | $20.78 | $21.60 | 3,279,100 |
December 29 2008 | $20.94 | $20.95 | $20.31 | $20.74 | 3,124,300 |
December 26 2008 | $20.03 | $21.12 | $20.03 | $20.88 | 2,632,900 |
December 24 2008 | $20.50 | $20.50 | $19.58 | $19.95 | 1,509,400 |
December 23 2008 | $20.38 | $20.91 | $19.84 | $19.99 | 4,414,100 |
December 22 2008 | $21.57 | $21.57 | $19.58 | $20.08 | 5,233,100 |
December 19 2008 | $20.49 | $21.84 | $19.84 | $21.57 | 8,099,700 |
December 18 2008 | $20.46 | $21.18 | $20.04 | $20.27 | 6,422,600 |
December 17 2008 | $20.01 | $20.72 | $19.50 | $20.18 | 7,017,800 |
December 16 2008 | $17.73 | $20.42 | $17.72 | $20.33 | 8,211,700 |
December 15 2008 | $17.98 | $18.55 | $17.02 | $17.41 | 5,158,100 |
December 12 2008 | $17.07 | $18.51 | $17.07 | $18.39 | 4,075,000 |
December 11 2008 | $17.96 | $18.80 | $17.61 | $17.79 | 6,348,500 |
December 10 2008 | $18.07 | $18.43 | $17.74 | $18.21 | 5,526,700 |
December 09 2008 | $17.91 | $18.93 | $17.72 | $17.89 | 6,062,000 |
December 08 2008 | $18.83 | $19.34 | $17.61 | $18.36 | 6,421,700 |
December 05 2008 | $15.98 | $18.38 | $15.96 | $18.30 | 6,781,900 |
December 04 2008 | $15.50 | $17.26 | $15.38 | $16.32 | 5,972,000 |
December 03 2008 | $14.55 | $16.06 | $14.55 | $15.94 | 7,013,800 |
December 02 2008 | $14.99 | $16.16 | $14.47 | $16.05 | 6,699,200 |
December 01 2008 | $16.70 | $16.91 | $14.56 | $14.63 | 7,529,300 |
November 28 2008 | $16.41 | $17.27 | $16.24 | $17.22 | 2,524,300 |
November 26 2008 | $15.82 | $16.32 | $15.00 | $16.26 | 5,462,400 |
November 25 2008 | $16.78 | $16.78 | $15.48 | $16.49 | 7,532,400 |
