| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $15.44 | $16.42 | $15.30 | $16.32 | 2,869,300 |
December 30 2008 | $13.84 | $15.39 | $13.84 | $15.31 | 2,383,700 |
December 29 2008 | $13.97 | $14.00 | $13.28 | $13.80 | 1,540,600 |
December 26 2008 | $14.46 | $14.58 | $13.76 | $14.01 | 1,105,300 |
December 24 2008 | $14.15 | $14.37 | $13.79 | $14.36 | 626,300 |
December 23 2008 | $14.65 | $14.76 | $13.92 | $13.96 | 1,840,200 |
December 22 2008 | $15.94 | $15.94 | $14.03 | $14.36 | 3,532,800 |
December 19 2008 | $15.01 | $16.02 | $14.71 | $15.96 | 3,193,800 |
December 18 2008 | $15.24 | $15.69 | $14.63 | $14.70 | 3,407,100 |
December 17 2008 | $14.82 | $15.60 | $14.31 | $15.33 | 3,373,600 |
December 16 2008 | $13.48 | $15.40 | $13.31 | $15.23 | 4,625,600 |
December 15 2008 | $14.38 | $14.54 | $12.90 | $13.12 | 2,352,000 |
December 12 2008 | $13.49 | $14.57 | $13.34 | $14.30 | 2,543,500 |
December 11 2008 | $14.63 | $15.28 | $13.96 | $14.13 | 3,788,000 |
December 10 2008 | $14.32 | $14.96 | $14.20 | $14.82 | 2,767,700 |
December 09 2008 | $14.06 | $14.85 | $13.84 | $14.21 | 3,954,400 |
December 08 2008 | $15.40 | $15.92 | $13.73 | $14.37 | 5,288,900 |
December 05 2008 | $11.53 | $15.21 | $11.37 | $14.89 | 7,294,900 |
December 04 2008 | $11.79 | $12.46 | $11.39 | $11.74 | 3,401,300 |
December 03 2008 | $11.38 | $12.31 | $11.05 | $12.15 | 3,825,200 |
December 02 2008 | $11.04 | $12.05 | $10.62 | $11.88 | 4,677,000 |
December 01 2008 | $12.13 | $12.24 | $10.37 | $10.79 | 5,310,200 |
