| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $16.07 | $16.51 | $16.00 | $16.30 | 4,720,172 |
December 30 2008 | $15.35 | $16.17 | $15.35 | $16.09 | 5,003,866 |
December 29 2008 | $15.72 | $15.72 | $14.99 | $15.27 | 3,526,068 |
December 26 2008 | $15.19 | $15.78 | $15.19 | $15.48 | 1,697,393 |
December 24 2008 | $15.27 | $15.51 | $15.27 | $15.48 | 1,537,698 |
December 23 2008 | $15.70 | $15.90 | $15.26 | $15.34 | 5,384,805 |
December 22 2008 | $16.47 | $16.52 | $15.54 | $15.83 | 6,652,392 |
December 19 2008 | $16.17 | $16.80 | $16.14 | $16.29 | 7,937,250 |
December 18 2008 | $16.69 | $17.20 | $16.19 | $16.40 | 8,998,776 |
December 17 2008 | $15.89 | $16.84 | $15.82 | $16.57 | 9,162,071 |
December 16 2008 | $15.03 | $16.12 | $14.95 | $16.05 | 26,805,580 |
December 15 2008 | $14.57 | $14.79 | $13.29 | $13.61 | 9,457,898 |
December 12 2008 | $13.63 | $14.21 | $13.35 | $14.16 | 7,882,978 |
December 11 2008 | $14.01 | $14.88 | $13.78 | $13.97 | 7,425,609 |
December 10 2008 | $13.89 | $14.61 | $13.57 | $14.39 | 7,978,142 |
December 09 2008 | $13.71 | $14.66 | $13.61 | $13.77 | 10,186,000 |
December 08 2008 | $13.92 | $14.50 | $13.59 | $14.08 | 9,312,276 |
December 05 2008 | $12.59 | $13.39 | $12.18 | $13.36 | 6,860,829 |
December 04 2008 | $12.04 | $13.61 | $12.03 | $12.84 | 12,448,590 |
December 03 2008 | $11.10 | $12.32 | $11.03 | $12.26 | 8,607,224 |
December 02 2008 | $11.16 | $11.67 | $10.72 | $11.57 | 10,680,910 |
December 01 2008 | $11.55 | $11.78 | $10.92 | $11.03 | 8,982,151 |
November 28 2008 | $12.40 | $12.40 | $11.61 | $12.01 | 3,514,769 |
November 26 2008 | $11.38 | $12.32 | $11.34 | $12.22 | 7,746,276 |
November 25 2008 | $11.74 | $12.26 | $11.34 | $11.60 | 10,649,810 |
