| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $20.10 | $21.28 | $20.10 | $21.22 | 990,300 |
December 30 2008 | $20.22 | $20.58 | $20.22 | $20.53 | 1,044,800 |
December 29 2008 | $20.06 | $20.51 | $19.89 | $20.32 | 886,000 |
December 26 2008 | $20.06 | $20.19 | $19.96 | $20.19 | 437,800 |
December 24 2008 | $20.00 | $20.16 | $19.83 | $19.94 | 682,900 |
December 23 2008 | $19.64 | $19.99 | $19.46 | $19.88 | 1,721,100 |
December 22 2008 | $19.86 | $20.23 | $19.66 | $20.19 | 2,579,000 |
December 19 2008 | $19.68 | $20.02 | $19.55 | $19.86 | 2,402,800 |
December 18 2008 | $21.09 | $21.36 | $20.06 | $20.34 | 3,801,400 |
December 17 2008 | $22.56 | $23.05 | $22.17 | $22.68 | 3,559,300 |
December 16 2008 | $23.47 | $24.89 | $23.47 | $24.73 | 1,872,400 |
December 15 2008 | $23.96 | $24.42 | $23.65 | $23.81 | 1,382,400 |
December 12 2008 | $22.99 | $24.13 | $22.94 | $23.89 | 1,523,200 |
December 11 2008 | $24.37 | $24.76 | $23.87 | $24.02 | 1,174,000 |
December 10 2008 | $24.16 | $24.74 | $24.01 | $24.32 | 1,560,600 |
December 09 2008 | $23.98 | $24.59 | $23.81 | $24.04 | 1,562,100 |
December 08 2008 | $23.68 | $24.46 | $23.44 | $24.21 | 2,777,500 |
December 05 2008 | $22.33 | $23.30 | $21.89 | $23.24 | 3,332,900 |
December 04 2008 | $22.50 | $23.06 | $22.05 | $22.19 | 1,317,100 |
December 03 2008 | $21.91 | $23.11 | $21.66 | $22.94 | 2,242,400 |
December 02 2008 | $22.41 | $22.67 | $21.80 | $22.42 | 1,711,500 |
December 01 2008 | $22.97 | $22.98 | $21.90 | $21.90 | 1,848,900 |
November 28 2008 | $23.34 | $23.95 | $23.34 | $23.70 | 766,800 |
November 26 2008 | $22.67 | $23.99 | $22.60 | $23.90 | 1,369,700 |
November 25 2008 | $22.90 | $23.26 | $22.24 | $22.87 | 2,473,700 |
