| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.91 | $11.15 | $10.77 | $11.00 | 4,855,800 |
December 30 2008 | $10.29 | $10.93 | $10.21 | $10.93 | 3,806,400 |
December 29 2008 | $10.26 | $10.31 | $9.97 | $10.26 | 2,750,700 |
December 26 2008 | $10.49 | $10.72 | $10.10 | $10.25 | 2,186,400 |
December 24 2008 | $10.41 | $10.51 | $10.25 | $10.43 | 1,407,300 |
December 23 2008 | $10.55 | $10.82 | $10.33 | $10.37 | 2,830,800 |
December 22 2008 | $10.76 | $10.79 | $10.29 | $10.46 | 3,229,800 |
December 19 2008 | $10.59 | $10.95 | $10.30 | $10.78 | 5,178,300 |
December 18 2008 | $11.04 | $11.21 | $10.37 | $10.50 | 4,137,000 |
December 17 2008 | $10.59 | $11.38 | $10.58 | $11.09 | 4,906,200 |
December 16 2008 | $10.26 | $10.93 | $10.05 | $10.83 | 6,762,600 |
December 15 2008 | $10.31 | $10.39 | $9.85 | $10.07 | 3,085,200 |
December 12 2008 | $10.05 | $10.43 | $9.87 | $10.19 | 4,649,100 |
December 11 2008 | $10.56 | $11.14 | $10.06 | $10.14 | 4,280,100 |
December 10 2008 | $10.74 | $10.83 | $10.34 | $10.76 | 3,218,100 |
December 09 2008 | $10.80 | $11.15 | $10.56 | $10.65 | 4,364,400 |
December 08 2008 | $10.86 | $11.41 | $10.72 | $11.27 | 4,687,200 |
December 05 2008 | $9.77 | $10.67 | $9.35 | $10.62 | 4,728,900 |
December 04 2008 | $9.89 | $10.54 | $9.76 | $9.95 | 5,151,300 |
December 03 2008 | $9.15 | $10.19 | $9.00 | $10.14 | 5,872,500 |
December 02 2008 | $8.92 | $9.52 | $8.65 | $9.47 | 6,510,300 |
December 01 2008 | $10.16 | $10.16 | $8.72 | $8.84 | 6,439,800 |
November 28 2008 | $10.30 | $10.57 | $10.20 | $10.44 | 1,889,700 |
November 26 2008 | $9.74 | $10.33 | $9.70 | $10.31 | 5,472,000 |
November 25 2008 | $10.32 | $10.35 | $9.34 | $10.00 | 6,686,700 |