| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $13.84 | $14.44 | $13.80 | $14.29 | 9,625,600 |
December 30 2008 | $13.73 | $13.97 | $13.64 | $13.87 | 11,777,300 |
December 29 2008 | $13.84 | $13.94 | $13.49 | $13.64 | 8,033,700 |
December 26 2008 | $13.93 | $13.98 | $13.57 | $13.80 | 4,598,100 |
December 24 2008 | $13.87 | $13.98 | $13.81 | $13.84 | 4,189,500 |
December 23 2008 | $14.40 | $14.51 | $13.74 | $13.84 | 10,255,200 |
December 22 2008 | $14.89 | $15.01 | $13.97 | $14.19 | 10,756,400 |
December 19 2008 | $14.75 | $15.31 | $14.32 | $14.97 | 19,990,700 |
December 18 2008 | $15.40 | $15.55 | $14.25 | $14.56 | 17,509,900 |
December 17 2008 | $14.95 | $15.74 | $14.79 | $15.26 | 13,117,300 |
December 16 2008 | $15.13 | $15.56 | $14.64 | $15.45 | 22,216,000 |
December 15 2008 | $15.72 | $15.93 | $14.68 | $14.90 | 14,855,500 |
December 12 2008 | $14.91 | $15.90 | $14.12 | $15.67 | 15,861,800 |
December 11 2008 | $16.19 | $16.52 | $15.37 | $15.51 | 16,297,200 |
December 10 2008 | $17.16 | $17.37 | $15.76 | $16.61 | 18,269,900 |
December 09 2008 | $18.52 | $18.79 | $17.78 | $17.94 | 14,661,000 |
December 08 2008 | $17.39 | $19.15 | $17.23 | $18.83 | 20,394,300 |
December 05 2008 | $15.82 | $17.15 | $15.55 | $16.78 | 17,112,100 |
December 04 2008 | $16.38 | $17.27 | $15.83 | $16.06 | 15,229,300 |
December 03 2008 | $15.44 | $17.10 | $15.38 | $16.85 | 14,341,200 |
December 02 2008 | $15.52 | $16.09 | $14.98 | $15.99 | 16,046,600 |
December 01 2008 | $17.25 | $17.50 | $14.92 | $15.13 | 19,705,000 |
November 28 2008 | $17.12 | $18.00 | $16.79 | $17.96 | 7,156,700 |
November 26 2008 | $16.11 | $17.36 | $15.91 | $17.18 | 12,390,500 |
November 25 2008 | $16.73 | $17.30 | $15.64 | $16.46 | 24,395,400 |
