| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $20.26 | $21.44 | $20.26 | $21.38 | 990,300 |
December 30 2008 | $20.37 | $20.74 | $20.37 | $20.68 | 1,044,800 |
December 29 2008 | $20.21 | $20.67 | $20.04 | $20.47 | 886,000 |
December 26 2008 | $20.21 | $20.35 | $20.11 | $20.34 | 437,800 |
December 24 2008 | $20.15 | $20.31 | $19.98 | $20.09 | 682,900 |
December 23 2008 | $19.79 | $20.14 | $19.61 | $20.03 | 1,721,100 |
December 22 2008 | $20.01 | $20.39 | $19.81 | $20.35 | 2,579,000 |
December 19 2008 | $19.83 | $20.17 | $19.70 | $20.01 | 2,402,800 |
December 18 2008 | $21.25 | $21.52 | $20.21 | $20.50 | 3,801,400 |
December 17 2008 | $22.74 | $23.23 | $22.34 | $22.85 | 3,559,300 |
December 16 2008 | $23.65 | $25.08 | $23.64 | $24.92 | 1,872,400 |
December 15 2008 | $24.15 | $24.60 | $23.83 | $24.00 | 1,382,400 |
December 12 2008 | $23.17 | $24.31 | $23.12 | $24.07 | 1,523,200 |
December 11 2008 | $24.55 | $24.95 | $24.06 | $24.21 | 1,174,000 |
December 10 2008 | $24.35 | $24.93 | $24.19 | $24.50 | 1,560,600 |
December 09 2008 | $24.17 | $24.78 | $23.99 | $24.22 | 1,562,100 |
December 08 2008 | $23.86 | $24.65 | $23.62 | $24.40 | 2,777,500 |
December 05 2008 | $22.50 | $23.48 | $22.05 | $23.42 | 3,332,900 |
December 04 2008 | $22.67 | $23.24 | $22.22 | $22.36 | 1,317,100 |
December 03 2008 | $22.08 | $23.28 | $21.82 | $23.12 | 2,242,400 |
December 02 2008 | $22.58 | $22.85 | $21.97 | $22.59 | 1,711,500 |
December 01 2008 | $23.14 | $23.16 | $22.07 | $22.07 | 1,848,900 |
November 28 2008 | $23.52 | $24.14 | $23.52 | $23.89 | 766,800 |
November 26 2008 | $22.85 | $24.18 | $22.77 | $24.08 | 1,369,700 |
November 25 2008 | $23.08 | $23.44 | $22.41 | $23.05 | 2,473,700 |
