| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $15.20 | $15.63 | $15.09 | $15.12 | 15,143,500 |
December 30 2008 | $15.44 | $15.56 | $14.90 | $15.18 | 14,896,900 |
December 29 2008 | $15.46 | $15.57 | $15.11 | $15.34 | 8,461,500 |
December 26 2008 | $15.51 | $15.77 | $15.38 | $15.48 | 4,461,200 |
December 24 2008 | $15.56 | $15.84 | $15.52 | $15.59 | 3,976,000 |
December 23 2008 | $15.50 | $15.76 | $15.43 | $15.52 | 13,559,600 |
December 22 2008 | $15.82 | $15.85 | $15.21 | $15.59 | 13,244,400 |
December 19 2008 | $16.30 | $16.42 | $15.65 | $15.91 | 23,095,200 |
December 18 2008 | $16.29 | $16.47 | $15.80 | $16.06 | 22,105,800 |
December 17 2008 | $15.77 | $16.49 | $15.70 | $16.22 | 20,068,300 |
December 16 2008 | $15.59 | $16.15 | $15.03 | $15.98 | 26,188,100 |
December 15 2008 | $15.52 | $15.68 | $15.13 | $15.38 | 14,736,800 |
December 12 2008 | $14.65 | $15.58 | $14.56 | $15.42 | 20,831,300 |
December 11 2008 | $15.68 | $15.85 | $14.98 | $15.10 | 18,390,900 |
December 10 2008 | $15.36 | $16.05 | $15.11 | $15.96 | 18,719,700 |
December 09 2008 | $15.69 | $16.25 | $15.01 | $15.24 | 26,321,100 |
December 08 2008 | $16.40 | $16.55 | $15.80 | $15.93 | 28,815,400 |
December 05 2008 | $15.00 | $16.12 | $14.91 | $16.03 | 32,975,900 |
December 04 2008 | $14.76 | $15.98 | $14.64 | $15.25 | 30,083,600 |
December 03 2008 | $14.00 | $15.03 | $13.83 | $14.95 | 32,948,500 |
December 02 2008 | $14.14 | $14.42 | $13.56 | $14.35 | 23,835,800 |
December 01 2008 | $14.66 | $14.95 | $13.73 | $13.78 | 26,816,900 |
November 28 2008 | $15.21 | $15.46 | $14.77 | $15.02 | 10,272,300 |
November 26 2008 | $14.01 | $15.45 | $14.01 | $15.31 | 25,401,900 |
November 25 2008 | $14.06 | $14.59 | $13.78 | $14.46 | 31,618,500 |
