| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $17.32 | $18.33 | $17.32 | $18.10 | 2,218,365 |
December 30 2008 | $16.57 | $17.30 | $16.56 | $17.28 | 2,032,803 |
December 29 2008 | $16.92 | $16.92 | $15.92 | $16.43 | 1,693,285 |
December 26 2008 | $16.97 | $17.17 | $16.61 | $17.01 | 924,643 |
December 24 2008 | $16.88 | $16.98 | $16.44 | $16.92 | 627,567 |
December 23 2008 | $16.88 | $17.39 | $16.57 | $16.82 | 2,314,649 |
December 22 2008 | $17.91 | $18.01 | $16.44 | $16.82 | 2,744,534 |
December 19 2008 | $17.42 | $18.24 | $17.06 | $17.95 | 4,420,619 |
December 18 2008 | $18.19 | $18.19 | $16.95 | $17.17 | 4,150,687 |
December 17 2008 | $16.84 | $17.85 | $16.71 | $17.64 | 3,098,174 |
December 16 2008 | $16.34 | $17.32 | $15.91 | $17.19 | 4,927,839 |
December 15 2008 | $17.07 | $17.39 | $15.91 | $16.27 | 2,924,959 |
December 12 2008 | $15.93 | $17.09 | $15.57 | $16.84 | 3,514,475 |
December 11 2008 | $17.18 | $18.10 | $16.67 | $16.87 | 5,895,991 |
December 10 2008 | $18.43 | $18.61 | $17.67 | $18.16 | 3,633,497 |
December 09 2008 | $16.61 | $18.90 | $16.60 | $18.19 | 5,295,053 |
December 08 2008 | $16.28 | $17.51 | $16.21 | $17.05 | 4,169,579 |
December 05 2008 | $14.91 | $15.77 | $14.22 | $15.70 | 3,258,417 |
December 04 2008 | $16.28 | $16.49 | $14.85 | $15.24 | 3,947,089 |
December 03 2008 | $15.32 | $16.81 | $15.13 | $16.63 | 4,768,594 |
December 02 2008 | $15.79 | $16.01 | $15.16 | $15.87 | 3,584,968 |
December 01 2008 | $16.62 | $16.92 | $15.23 | $15.24 | 4,749,855 |
November 28 2008 | $16.46 | $17.53 | $16.25 | $17.32 | 1,412,726 |
November 26 2008 | $14.56 | $17.06 | $14.56 | $16.63 | 4,443,467 |
November 25 2008 | $15.24 | $16.32 | $15.21 | $15.99 | 4,894,571 |
