| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.25 | $11.17 | $10.14 | $10.85 | 1,444,100 |
December 30 2008 | $9.97 | $10.38 | $9.75 | $10.27 | 857,650 |
December 29 2008 | $10.21 | $10.25 | $9.78 | $9.88 | 990,700 |
December 26 2008 | $10.30 | $10.43 | $10.07 | $10.14 | 381,450 |
December 24 2008 | $10.14 | $10.40 | $9.88 | $10.26 | 308,650 |
December 23 2008 | $9.77 | $10.40 | $9.77 | $10.09 | 922,600 |
December 22 2008 | $10.46 | $10.59 | $9.81 | $10.15 | 1,409,500 |
December 19 2008 | $11.51 | $11.51 | $10.73 | $10.73 | 3,314,950 |
December 18 2008 | $10.09 | $11.26 | $10.09 | $10.96 | 1,156,100 |
December 17 2008 | $10.76 | $11.39 | $10.59 | $11.21 | 1,551,050 |
December 16 2008 | $10.00 | $10.88 | $9.77 | $10.86 | 2,069,500 |
December 15 2008 | $10.50 | $10.67 | $9.75 | $9.90 | 1,172,700 |
December 12 2008 | $9.78 | $10.60 | $9.69 | $10.47 | 1,205,000 |
December 11 2008 | $10.64 | $10.81 | $9.90 | $10.03 | 1,113,200 |
December 10 2008 | $10.31 | $10.85 | $9.86 | $10.73 | 1,531,150 |
December 09 2008 | $10.96 | $11.52 | $10.60 | $10.71 | 1,398,100 |
December 08 2008 | $10.61 | $11.37 | $10.23 | $11.23 | 1,393,800 |
December 05 2008 | $9.72 | $10.42 | $9.42 | $10.40 | 1,764,450 |
December 04 2008 | $9.92 | $10.27 | $9.51 | $9.78 | 1,753,000 |
December 03 2008 | $9.22 | $10.14 | $9.22 | $10.14 | 2,233,400 |
December 02 2008 | $10.51 | $10.65 | $9.71 | $9.90 | 2,630,950 |
December 01 2008 | $10.83 | $10.83 | $10.32 | $10.34 | 2,530,900 |
November 28 2008 | $10.76 | $11.11 | $10.61 | $11.06 | 780,100 |
November 26 2008 | $9.31 | $10.84 | $9.31 | $10.84 | 1,852,900 |
November 25 2008 | $9.59 | $9.73 | $9.18 | $9.38 | 1,798,300 |