| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $16.45 | $16.74 | $16.40 | $16.68 | 1,101,271 |
December 30 2008 | $16.23 | $16.59 | $16.04 | $16.52 | 874,749 |
December 29 2008 | $16.10 | $16.16 | $15.72 | $15.86 | 1,222,608 |
December 26 2008 | $16.00 | $16.21 | $16.00 | $16.12 | 375,698 |
December 24 2008 | $15.94 | $16.19 | $15.94 | $16.05 | 466,874 |
December 23 2008 | $16.28 | $16.35 | $15.92 | $16.01 | 1,618,758 |
December 22 2008 | $16.25 | $16.25 | $15.58 | $15.87 | 1,735,466 |
December 19 2008 | $16.12 | $16.24 | $15.87 | $16.08 | 1,892,063 |
December 18 2008 | $16.31 | $16.60 | $15.50 | $15.80 | 4,435,762 |
December 17 2008 | $15.55 | $16.31 | $15.55 | $16.00 | 2,864,981 |
December 16 2008 | $15.46 | $16.11 | $15.26 | $16.07 | 2,881,369 |
December 15 2008 | $15.60 | $15.62 | $15.10 | $15.50 | 2,463,530 |
December 12 2008 | $14.53 | $15.26 | $14.53 | $15.17 | 2,239,405 |
December 11 2008 | $14.95 | $15.30 | $14.43 | $14.66 | 1,654,987 |
December 10 2008 | $14.35 | $15.09 | $14.14 | $14.82 | 3,235,322 |
December 09 2008 | $13.10 | $13.99 | $13.00 | $13.64 | 2,692,971 |
December 08 2008 | $12.96 | $13.47 | $12.91 | $13.35 | 2,620,727 |
December 05 2008 | $12.82 | $13.15 | $12.51 | $13.08 | 3,379,062 |
December 04 2008 | $12.99 | $13.35 | $12.79 | $12.98 | 2,399,470 |
December 03 2008 | $12.60 | $13.39 | $12.60 | $13.32 | 2,242,247 |
December 02 2008 | $12.84 | $13.28 | $12.65 | $13.09 | 2,228,479 |
December 01 2008 | $13.23 | $13.33 | $12.69 | $12.69 | 1,895,626 |
November 28 2008 | $13.84 | $14.15 | $13.82 | $14.15 | 471,394 |
November 26 2008 | $13.60 | $14.49 | $13.52 | $14.47 | 1,696,713 |
November 25 2008 | $14.06 | $14.06 | $13.40 | $13.74 | 1,955,412 |
