| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $13.90 | $14.19 | $13.87 | $14.11 | 4,527,500 |
December 30 2008 | $13.61 | $14.06 | $13.36 | $13.82 | 6,323,874 |
December 29 2008 | $13.42 | $13.62 | $13.13 | $13.33 | 5,602,388 |
December 26 2008 | $13.57 | $13.59 | $13.26 | $13.53 | 2,144,009 |
December 24 2008 | $13.36 | $13.58 | $13.21 | $13.52 | 1,634,879 |
December 23 2008 | $13.36 | $13.79 | $13.24 | $13.36 | 5,383,715 |
December 22 2008 | $13.96 | $14.20 | $13.20 | $13.54 | 6,626,671 |
December 19 2008 | $14.33 | $14.78 | $13.74 | $13.95 | 10,153,209 |
December 18 2008 | $14.81 | $15.17 | $14.45 | $14.59 | 6,526,788 |
December 17 2008 | $14.72 | $15.09 | $14.56 | $14.68 | 7,372,025 |
December 16 2008 | $14.45 | $15.21 | $14.22 | $15.21 | 9,529,427 |
December 15 2008 | $15.58 | $15.58 | $14.09 | $14.24 | 7,947,422 |
December 12 2008 | $14.54 | $15.33 | $14.45 | $14.93 | 7,465,075 |
December 11 2008 | $15.33 | $15.92 | $15.09 | $15.22 | 7,395,839 |
December 10 2008 | $15.00 | $15.66 | $15.00 | $15.46 | 8,840,970 |
December 09 2008 | $15.56 | $15.59 | $14.45 | $14.78 | 9,713,441 |
December 08 2008 | $15.80 | $16.06 | $15.40 | $15.60 | 9,133,435 |
December 05 2008 | $13.67 | $15.27 | $13.67 | $15.27 | 9,655,004 |
December 04 2008 | $14.34 | $15.05 | $13.69 | $14.01 | 10,941,998 |
December 03 2008 | $13.34 | $14.86 | $13.12 | $14.79 | 19,893,785 |
December 02 2008 | $13.45 | $13.59 | $12.69 | $13.11 | 11,659,569 |
December 01 2008 | $14.38 | $14.47 | $13.21 | $13.25 | 8,625,636 |
November 28 2008 | $14.77 | $14.96 | $14.50 | $14.73 | 4,480,916 |
November 26 2008 | $13.36 | $14.99 | $13.36 | $14.96 | 10,524,073 |
November 25 2008 | $14.22 | $14.22 | $13.21 | $13.82 | 11,486,139 |
