| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $15.10 | $15.53 | $14.99 | $15.02 | 15,143,500 |
December 30 2008 | $15.33 | $15.46 | $14.81 | $15.08 | 14,896,900 |
December 29 2008 | $15.36 | $15.46 | $15.01 | $15.24 | 8,461,500 |
December 26 2008 | $15.41 | $15.66 | $15.28 | $15.37 | 4,461,200 |
December 24 2008 | $15.46 | $15.73 | $15.41 | $15.48 | 3,976,000 |
December 23 2008 | $15.39 | $15.65 | $15.33 | $15.41 | 13,559,600 |
December 22 2008 | $15.72 | $15.75 | $15.11 | $15.48 | 13,244,400 |
December 19 2008 | $16.20 | $16.31 | $15.55 | $15.80 | 23,095,200 |
December 18 2008 | $16.18 | $16.36 | $15.69 | $15.95 | 22,105,800 |
December 17 2008 | $15.67 | $16.38 | $15.60 | $16.12 | 20,068,300 |
December 16 2008 | $15.48 | $16.05 | $14.93 | $15.87 | 26,188,100 |
December 15 2008 | $15.41 | $15.58 | $15.03 | $15.28 | 14,736,800 |
December 12 2008 | $14.56 | $15.48 | $14.46 | $15.31 | 20,831,300 |
December 11 2008 | $15.58 | $15.75 | $14.88 | $15.00 | 18,390,900 |
December 10 2008 | $15.26 | $15.94 | $15.01 | $15.85 | 18,719,700 |
December 09 2008 | $15.59 | $16.14 | $14.91 | $15.14 | 26,321,100 |
December 08 2008 | $16.29 | $16.44 | $15.69 | $15.82 | 28,815,400 |
December 05 2008 | $14.90 | $16.01 | $14.81 | $15.92 | 32,975,900 |
December 04 2008 | $14.66 | $15.87 | $14.54 | $15.15 | 30,083,600 |
December 03 2008 | $13.91 | $14.93 | $13.74 | $14.85 | 32,948,500 |
December 02 2008 | $14.04 | $14.32 | $13.47 | $14.26 | 23,835,800 |
December 01 2008 | $14.56 | $14.85 | $13.64 | $13.69 | 26,816,900 |
November 28 2008 | $15.11 | $15.36 | $14.67 | $14.92 | 10,272,300 |
November 26 2008 | $13.91 | $15.35 | $13.91 | $15.20 | 25,401,900 |
November 25 2008 | $13.96 | $14.49 | $13.69 | $14.36 | 31,618,500 |