| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $17.16 | $17.30 | $17.01 | $17.21 | 1,314,764 |
December 30 2008 | $16.75 | $17.14 | $16.60 | $17.12 | 1,677,180 |
December 29 2008 | $17.12 | $17.22 | $16.58 | $16.70 | 1,682,979 |
December 26 2008 | $17.13 | $17.29 | $16.95 | $17.14 | 515,177 |
December 24 2008 | $17.41 | $17.51 | $17.04 | $17.19 | 472,223 |
December 23 2008 | $16.89 | $17.52 | $16.79 | $17.11 | 1,672,603 |
December 22 2008 | $17.21 | $17.38 | $16.76 | $17.00 | 2,349,507 |
December 19 2008 | $17.07 | $17.46 | $16.81 | $17.21 | 2,285,070 |
December 18 2008 | $17.40 | $17.46 | $16.65 | $16.89 | 1,816,243 |
December 17 2008 | $17.11 | $17.43 | $16.73 | $17.09 | 1,902,486 |
December 16 2008 | $16.17 | $17.08 | $16.08 | $17.03 | 2,688,650 |
December 15 2008 | $16.14 | $16.26 | $15.75 | $16.11 | 1,876,214 |
December 12 2008 | $15.93 | $16.14 | $15.67 | $15.95 | 1,594,671 |
December 11 2008 | $16.68 | $16.73 | $16.03 | $16.15 | 1,524,156 |
December 10 2008 | $16.60 | $16.82 | $16.34 | $16.56 | 1,469,158 |
December 09 2008 | $16.74 | $17.04 | $16.52 | $16.56 | 1,561,953 |
December 08 2008 | $16.70 | $17.16 | $16.02 | $16.88 | 2,126,082 |
December 05 2008 | $15.61 | $16.54 | $15.54 | $16.43 | 1,796,092 |
December 04 2008 | $15.68 | $16.31 | $15.63 | $15.91 | 1,597,986 |
December 03 2008 | $15.30 | $16.10 | $15.19 | $16.00 | 1,796,350 |
December 02 2008 | $15.19 | $15.58 | $14.82 | $15.58 | 2,110,421 |
December 01 2008 | $15.59 | $15.70 | $15.05 | $15.05 | 2,247,701 |
November 28 2008 | $16.04 | $16.17 | $15.64 | $15.81 | 834,674 |
November 26 2008 | $15.05 | $16.19 | $14.98 | $16.10 | 2,171,048 |
November 25 2008 | $15.70 | $16.02 | $14.80 | $15.44 | 2,292,483 |
