| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $14.88 | $15.30 | $14.77 | $14.80 | 15,144,120 |
December 30 2008 | $15.11 | $15.23 | $14.59 | $14.86 | 14,897,030 |
December 29 2008 | $15.13 | $15.24 | $14.79 | $15.02 | 8,470,824 |
December 26 2008 | $15.18 | $15.43 | $15.05 | $15.15 | 4,472,546 |
December 24 2008 | $15.23 | $15.50 | $15.19 | $15.26 | 3,980,290 |
December 23 2008 | $15.17 | $15.42 | $15.10 | $15.19 | 13,560,190 |
December 22 2008 | $15.49 | $15.51 | $14.89 | $15.26 | 13,244,330 |
December 19 2008 | $15.96 | $16.07 | $15.32 | $15.57 | 23,095,189 |
December 18 2008 | $15.94 | $16.12 | $15.46 | $15.72 | 22,106,180 |
December 17 2008 | $15.44 | $16.14 | $15.37 | $15.88 | 20,395,949 |
December 16 2008 | $15.26 | $15.81 | $14.71 | $15.64 | 26,188,391 |
December 15 2008 | $15.19 | $15.35 | $14.81 | $15.05 | 14,737,440 |
December 12 2008 | $14.34 | $15.25 | $14.25 | $15.09 | 20,831,211 |
December 11 2008 | $15.35 | $15.51 | $14.66 | $14.78 | 18,395,721 |
December 10 2008 | $15.04 | $15.71 | $14.79 | $15.62 | 18,721,500 |
December 09 2008 | $15.36 | $15.91 | $14.69 | $14.92 | 26,334,279 |
December 08 2008 | $16.05 | $16.20 | $15.46 | $15.59 | 28,815,670 |
December 05 2008 | $14.68 | $15.78 | $14.59 | $15.69 | 32,977,148 |
December 04 2008 | $14.45 | $15.64 | $14.32 | $14.93 | 30,083,789 |
December 03 2008 | $13.71 | $14.71 | $13.54 | $14.63 | 32,949,578 |
December 02 2008 | $13.84 | $14.11 | $13.28 | $14.05 | 23,836,881 |
December 01 2008 | $14.34 | $14.63 | $13.44 | $13.49 | 26,817,051 |
November 28 2008 | $14.89 | $15.13 | $14.46 | $14.70 | 10,273,560 |
November 26 2008 | $13.71 | $15.13 | $13.71 | $14.98 | 25,401,980 |
November 25 2008 | $13.76 | $14.28 | $13.49 | $14.15 | 32,952,898 |