| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $19.42 | $20.56 | $19.42 | $20.50 | 990,300 |
December 30 2008 | $19.53 | $19.88 | $19.53 | $19.83 | 1,044,800 |
December 29 2008 | $19.38 | $19.81 | $19.21 | $19.62 | 886,000 |
December 26 2008 | $19.37 | $19.50 | $19.28 | $19.50 | 437,800 |
December 24 2008 | $19.32 | $19.47 | $19.15 | $19.26 | 682,900 |
December 23 2008 | $18.97 | $19.31 | $18.80 | $19.20 | 1,721,100 |
December 22 2008 | $19.18 | $19.54 | $18.99 | $19.50 | 2,579,000 |
December 19 2008 | $19.01 | $19.34 | $18.88 | $19.18 | 2,402,800 |
December 18 2008 | $20.37 | $20.63 | $19.37 | $19.65 | 3,801,400 |
December 17 2008 | $21.79 | $22.27 | $21.41 | $21.91 | 3,559,300 |
December 16 2008 | $22.67 | $24.04 | $22.67 | $23.89 | 1,872,400 |
December 15 2008 | $23.15 | $23.58 | $22.85 | $23.00 | 1,382,400 |
December 12 2008 | $22.21 | $23.31 | $22.16 | $23.07 | 1,523,200 |
December 11 2008 | $23.54 | $23.91 | $23.06 | $23.20 | 1,174,000 |
December 10 2008 | $23.34 | $23.90 | $23.19 | $23.49 | 1,560,600 |
December 09 2008 | $23.17 | $23.75 | $22.99 | $23.22 | 1,562,100 |
December 08 2008 | $22.87 | $23.63 | $22.64 | $23.39 | 2,777,500 |
December 05 2008 | $21.57 | $22.51 | $21.14 | $22.45 | 3,332,900 |
December 04 2008 | $21.73 | $22.27 | $21.30 | $21.43 | 1,317,100 |
December 03 2008 | $21.17 | $22.32 | $20.92 | $22.16 | 2,242,400 |
December 02 2008 | $21.65 | $21.90 | $21.06 | $21.65 | 1,711,500 |
December 01 2008 | $22.19 | $22.20 | $21.15 | $21.15 | 1,848,900 |
November 28 2008 | $22.54 | $23.14 | $22.54 | $22.90 | 766,800 |
November 26 2008 | $21.90 | $23.17 | $21.83 | $23.09 | 1,369,700 |
November 25 2008 | $22.12 | $22.47 | $21.48 | $22.09 | 2,473,700 |