| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $13.54 | $13.64 | $13.51 | $13.57 | 15,550,400 |
December 30 2008 | $13.37 | $13.53 | $13.35 | $13.47 | 16,001,800 |
December 29 2008 | $13.45 | $13.45 | $13.10 | $13.31 | 13,950,600 |
December 26 2008 | $13.31 | $13.47 | $13.27 | $13.36 | 9,626,600 |
December 24 2008 | $13.20 | $13.29 | $13.19 | $13.22 | 5,316,600 |
December 23 2008 | $13.41 | $13.53 | $13.15 | $13.18 | 20,176,200 |
December 22 2008 | $13.41 | $13.43 | $13.19 | $13.39 | 22,376,800 |
December 19 2008 | $13.62 | $13.79 | $13.24 | $13.32 | 50,547,600 |
December 18 2008 | $13.81 | $13.92 | $13.42 | $13.54 | 31,094,400 |
December 17 2008 | $13.81 | $13.92 | $13.49 | $13.63 | 26,407,400 |
December 16 2008 | $13.57 | $14.02 | $13.41 | $13.93 | 35,063,000 |
December 15 2008 | $13.45 | $13.57 | $13.14 | $13.48 | 20,399,200 |
December 12 2008 | $13.11 | $13.38 | $12.89 | $13.36 | 30,458,000 |
December 11 2008 | $13.54 | $13.68 | $13.16 | $13.25 | 33,283,400 |
December 10 2008 | $13.33 | $13.75 | $13.33 | $13.58 | 29,363,800 |
December 09 2008 | $13.65 | $13.95 | $13.30 | $13.44 | 26,635,000 |
December 08 2008 | $13.93 | $14.11 | $13.62 | $13.78 | 26,908,400 |
December 05 2008 | $13.29 | $13.81 | $13.01 | $13.78 | 28,276,200 |
December 04 2008 | $13.66 | $13.96 | $13.25 | $13.41 | 32,059,200 |
December 03 2008 | $13.09 | $13.91 | $13.04 | $13.83 | 39,894,200 |
December 02 2008 | $13.49 | $13.49 | $12.87 | $13.17 | 28,670,000 |
December 01 2008 | $13.84 | $13.94 | $13.28 | $13.29 | 25,153,200 |
November 28 2008 | $13.55 | $14.06 | $13.55 | $14.05 | 12,565,600 |
November 26 2008 | $13.27 | $13.62 | $13.11 | $13.60 | 21,349,000 |
November 25 2008 | $13.62 | $13.82 | $13.15 | $13.40 | 32,370,600 |
