| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $18.91 | $19.21 | $18.85 | $19.10 | 6,644,700 |
December 30 2008 | $18.20 | $18.88 | $18.20 | $18.83 | 8,265,300 |
December 29 2008 | $17.79 | $18.16 | $17.75 | $18.10 | 5,781,600 |
December 26 2008 | $18.04 | $18.04 | $17.62 | $17.77 | 3,609,300 |
December 24 2008 | $17.67 | $18.02 | $17.59 | $17.97 | 2,948,400 |
December 23 2008 | $17.90 | $18.16 | $17.47 | $17.63 | 8,299,700 |
December 22 2008 | $17.55 | $17.89 | $16.50 | $17.89 | 15,754,500 |
December 19 2008 | $18.68 | $18.68 | $17.61 | $17.92 | 17,276,900 |
December 18 2008 | $17.79 | $18.32 | $17.49 | $18.12 | 12,019,000 |
December 17 2008 | $18.04 | $18.22 | $17.35 | $17.62 | 16,017,700 |
December 16 2008 | $18.74 | $18.80 | $17.78 | $18.44 | 15,601,100 |
December 15 2008 | $18.97 | $19.27 | $18.40 | $18.60 | 7,686,000 |
December 12 2008 | $18.59 | $19.07 | $18.48 | $18.91 | 7,071,400 |
December 11 2008 | $19.30 | $19.71 | $19.07 | $19.14 | 10,060,300 |
December 10 2008 | $18.90 | $19.45 | $18.58 | $19.33 | 10,159,600 |
December 09 2008 | $18.74 | $19.59 | $18.64 | $18.79 | 11,494,900 |
December 08 2008 | $18.93 | $19.25 | $18.05 | $18.92 | 12,380,300 |
December 05 2008 | $17.70 | $18.66 | $17.23 | $18.53 | 10,778,200 |
December 04 2008 | $17.31 | $18.70 | $17.07 | $17.93 | 11,437,300 |
December 03 2008 | $17.50 | $18.12 | $17.03 | $17.50 | 15,187,600 |
December 02 2008 | $18.20 | $18.33 | $17.59 | $18.00 | 10,318,200 |
December 01 2008 | $18.76 | $19.19 | $17.92 | $17.99 | 9,903,600 |
November 28 2008 | $18.51 | $19.27 | $18.50 | $19.23 | 5,513,500 |
November 26 2008 | $18.11 | $18.67 | $17.61 | $18.55 | 13,109,300 |
November 25 2008 | $19.11 | $19.73 | $18.04 | $18.48 | 13,326,400 |