| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $18.79 | $19.10 | $18.73 | $18.98 | 6,644,700 |
December 30 2008 | $18.09 | $18.76 | $18.09 | $18.71 | 8,265,300 |
December 29 2008 | $17.68 | $18.05 | $17.64 | $17.99 | 5,781,600 |
December 26 2008 | $17.93 | $17.93 | $17.51 | $17.66 | 3,609,300 |
December 24 2008 | $17.56 | $17.91 | $17.48 | $17.86 | 2,948,400 |
December 23 2008 | $17.79 | $18.05 | $17.36 | $17.52 | 8,299,700 |
December 22 2008 | $17.44 | $17.77 | $16.40 | $17.77 | 15,754,500 |
December 19 2008 | $18.56 | $18.56 | $17.50 | $17.81 | 17,276,900 |
December 18 2008 | $17.68 | $18.20 | $17.38 | $18.01 | 12,019,000 |
December 17 2008 | $17.93 | $18.11 | $17.24 | $17.51 | 16,017,700 |
December 16 2008 | $18.62 | $18.69 | $17.67 | $18.32 | 15,601,100 |
December 15 2008 | $18.85 | $19.16 | $18.28 | $18.48 | 7,686,000 |
December 12 2008 | $18.48 | $18.96 | $18.37 | $18.79 | 7,071,400 |
December 11 2008 | $19.18 | $19.58 | $18.96 | $19.02 | 10,060,300 |
December 10 2008 | $18.78 | $19.33 | $18.46 | $19.21 | 10,159,600 |
December 09 2008 | $18.63 | $19.47 | $18.53 | $18.67 | 11,494,900 |
December 08 2008 | $18.81 | $19.13 | $17.94 | $18.80 | 12,380,300 |
December 05 2008 | $17.59 | $18.55 | $17.13 | $18.42 | 10,778,200 |
December 04 2008 | $17.20 | $18.59 | $16.96 | $17.82 | 11,437,300 |
December 03 2008 | $17.39 | $18.01 | $16.93 | $17.39 | 15,187,600 |
December 02 2008 | $18.09 | $18.22 | $17.48 | $17.89 | 10,318,200 |
December 01 2008 | $18.65 | $19.08 | $17.81 | $17.88 | 9,903,600 |
November 28 2008 | $18.40 | $19.16 | $18.39 | $19.11 | 5,513,500 |
November 26 2008 | $18.00 | $18.55 | $17.50 | $18.44 | 13,109,300 |
November 25 2008 | $18.99 | $19.61 | $17.93 | $18.37 | 13,326,400 |