| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $13.65 | $14.00 | $13.51 | $13.90 | 5,469,972 |
December 30 2008 | $13.79 | $13.79 | $13.43 | $13.61 | 4,348,807 |
December 29 2008 | $13.74 | $13.82 | $13.50 | $13.57 | 3,120,494 |
December 26 2008 | $13.91 | $14.04 | $13.70 | $13.97 | 1,954,616 |
December 24 2008 | $13.80 | $14.07 | $13.70 | $13.76 | 1,655,333 |
December 23 2008 | $14.15 | $14.19 | $13.73 | $13.80 | 5,547,759 |
December 22 2008 | $14.03 | $14.26 | $13.90 | $14.15 | 8,772,665 |
December 19 2008 | $14.48 | $14.62 | $14.21 | $14.57 | 8,864,858 |
December 18 2008 | $14.70 | $14.70 | $14.33 | $14.45 | 5,736,459 |
December 17 2008 | $13.99 | $14.67 | $13.89 | $14.58 | 10,537,306 |
December 16 2008 | $13.86 | $14.22 | $13.66 | $14.18 | 5,808,618 |
December 15 2008 | $13.85 | $14.06 | $13.41 | $13.64 | 6,812,718 |
December 12 2008 | $13.27 | $13.93 | $13.25 | $13.87 | 5,940,924 |
December 11 2008 | $13.55 | $13.71 | $13.35 | $13.62 | 6,896,646 |
December 10 2008 | $13.60 | $13.90 | $13.33 | $13.71 | 7,045,275 |
December 09 2008 | $13.47 | $13.91 | $13.25 | $13.34 | 8,406,653 |
December 08 2008 | $13.98 | $14.43 | $13.26 | $13.45 | 8,110,706 |
December 05 2008 | $13.48 | $14.10 | $12.92 | $14.10 | 9,079,670 |
December 04 2008 | $13.57 | $13.91 | $13.07 | $13.36 | 10,680,799 |
December 03 2008 | $12.51 | $13.51 | $12.51 | $13.50 | 9,852,493 |
December 02 2008 | $13.35 | $13.57 | $12.55 | $12.71 | 12,020,187 |
December 01 2008 | $14.00 | $14.02 | $13.02 | $13.04 | 9,101,378 |
November 28 2008 | $14.00 | $14.24 | $13.59 | $14.10 | 3,271,108 |
November 26 2008 | $13.51 | $14.01 | $13.45 | $13.87 | 9,998,572 |
November 25 2008 | $13.44 | $13.93 | $12.76 | $13.93 | 17,150,458 |
