| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $14.77 | $15.24 | $14.59 | $15.11 | 3,100,700 |
December 30 2008 | $13.93 | $14.81 | $13.91 | $14.79 | 2,725,000 |
December 29 2008 | $13.99 | $14.11 | $13.59 | $13.80 | 3,385,200 |
December 26 2008 | $14.11 | $14.33 | $14.02 | $14.24 | 1,422,200 |
December 24 2008 | $13.99 | $13.99 | $13.53 | $13.81 | 688,300 |
December 23 2008 | $14.11 | $14.49 | $13.82 | $13.91 | 2,117,700 |
December 22 2008 | $14.46 | $15.64 | $13.57 | $13.93 | 2,999,700 |
December 19 2008 | $13.91 | $14.78 | $13.65 | $14.51 | 6,023,600 |
December 18 2008 | $14.40 | $15.24 | $13.81 | $14.26 | 4,233,700 |
December 17 2008 | $14.02 | $14.69 | $13.72 | $14.20 | 3,891,300 |
December 16 2008 | $13.44 | $14.43 | $12.67 | $14.33 | 6,761,600 |
December 15 2008 | $14.02 | $14.37 | $12.68 | $13.12 | 4,648,900 |
December 12 2008 | $12.86 | $13.94 | $12.35 | $13.94 | 7,438,900 |
December 11 2008 | $12.90 | $14.04 | $12.90 | $13.27 | 4,937,000 |
December 10 2008 | $12.78 | $13.24 | $12.44 | $12.90 | 3,565,900 |
December 09 2008 | $13.00 | $14.62 | $12.46 | $12.60 | 8,274,500 |
December 08 2008 | $13.00 | $13.44 | $12.41 | $13.18 | 6,360,700 |
December 05 2008 | $10.88 | $12.79 | $10.29 | $12.68 | 7,954,400 |
December 04 2008 | $10.58 | $11.47 | $10.58 | $11.04 | 5,457,100 |
December 03 2008 | $10.52 | $11.29 | $10.15 | $11.16 | 4,388,900 |
December 02 2008 | $9.87 | $10.94 | $9.87 | $10.75 | 6,034,400 |
December 01 2008 | $10.55 | $10.70 | $9.87 | $10.01 | 4,024,300 |
November 28 2008 | $11.06 | $11.35 | $10.64 | $10.86 | 2,149,900 |
November 26 2008 | $10.14 | $11.18 | $9.64 | $11.09 | 4,743,300 |
November 25 2008 | $9.75 | $10.57 | $9.04 | $10.35 | 8,084,800 |