| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $15.38 | $16.37 | $15.25 | $16.26 | 2,869,257 |
December 30 2008 | $13.79 | $15.34 | $13.79 | $15.25 | 2,383,682 |
December 29 2008 | $13.92 | $13.95 | $13.23 | $13.75 | 1,540,550 |
December 26 2008 | $14.41 | $14.53 | $13.71 | $13.96 | 1,105,245 |
December 24 2008 | $14.10 | $14.32 | $13.74 | $14.31 | 626,271 |
December 23 2008 | $14.60 | $14.71 | $13.87 | $13.92 | 1,840,702 |
December 22 2008 | $15.89 | $15.89 | $13.98 | $14.31 | 3,532,790 |
December 19 2008 | $14.95 | $15.97 | $14.66 | $15.91 | 3,193,788 |
December 18 2008 | $15.19 | $15.64 | $14.58 | $14.65 | 3,407,080 |
December 17 2008 | $14.77 | $15.54 | $14.26 | $15.27 | 3,409,808 |
December 16 2008 | $13.44 | $15.34 | $13.27 | $15.18 | 4,625,555 |
December 15 2008 | $14.33 | $14.49 | $12.86 | $13.07 | 2,351,949 |
December 12 2008 | $13.44 | $14.52 | $13.30 | $14.25 | 2,543,457 |
December 11 2008 | $14.58 | $15.22 | $13.92 | $14.08 | 3,787,963 |
December 10 2008 | $14.27 | $14.91 | $14.15 | $14.77 | 2,767,627 |
December 09 2008 | $14.01 | $14.80 | $13.79 | $14.16 | 3,954,319 |
December 08 2008 | $15.34 | $15.86 | $13.68 | $14.32 | 5,288,855 |
December 05 2008 | $11.49 | $15.15 | $11.33 | $14.83 | 7,294,893 |
December 04 2008 | $11.75 | $12.42 | $11.35 | $11.70 | 3,401,283 |
December 03 2008 | $11.34 | $12.27 | $11.01 | $12.11 | 3,825,188 |
December 02 2008 | $11.00 | $12.01 | $10.58 | $11.84 | 4,676,999 |
December 01 2008 | $12.08 | $12.20 | $10.34 | $10.75 | 5,310,308 |
